Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Technology Ishares ETF (NY: IYW )

130.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.592 9.637 9.545 9.586 305,275 +0.04(+0.40%)
Sep 29, 2004 9.429 9.572 9.421 9.548 3,943,483 +0.12(+1.33%)
Sep 28, 2004 9.427 9.450 9.336 9.423 116,551 +0.01(+0.09%)
Sep 27, 2004 9.441 9.505 9.398 9.414 197,689 -0.08(-0.89%)
Sep 24, 2004 9.606 9.659 9.496 9.499 126,413 -0.12(-1.23%)
Sep 23, 2004 9.586 9.650 9.552 9.617 153,310 +0.04(+0.37%)
Sep 22, 2004 9.659 9.697 9.574 9.581 163,172 -0.20(-2.01%)
Sep 21, 2004 9.748 9.809 9.719 9.777 109,827 +0.06(+0.64%)
Sep 20, 2004 9.592 9.798 9.592 9.715 237,137 +0.09(+0.93%)
Sep 17, 2004 9.619 9.650 9.552 9.626 177,965 +0.04(+0.47%)
Sep 16, 2004 9.621 9.677 9.581 9.581 96,379 +0.01(+0.12%)
Sep 15, 2004 9.650 9.655 9.554 9.570 218,310 -0.15(-1.58%)
Sep 14, 2004 9.632 9.748 9.632 9.724 215,172 +0.04(+0.37%)
Sep 13, 2004 9.704 9.806 9.682 9.688 1,935,207 +0.06(+0.60%)
Sep 10, 2004 9.474 9.670 9.454 9.630 135,379 +0.19(+2.01%)
Sep 09, 2004 9.336 9.499 9.316 9.441 2,126,620 +0.15(+1.63%)
Sep 08, 2004 9.244 9.334 9.244 9.289 111,620 +0.02(+0.19%)
Sep 07, 2004 9.291 9.325 9.226 9.271 166,758 +0.05(+0.51%)
Sep 03, 2004 9.291 9.338 9.193 9.224 305,275 -0.25(-2.59%)
Sep 02, 2004 9.360 9.470 9.322 9.470 150,620 +0.12(+1.24%)
Sep 01, 2004 9.329 9.423 9.280 9.354 54,689 +0.05(+0.53%)
Aug 31, 2004 9.307 9.340 9.189 9.305 288,241 -0.02(-0.26%)
Aug 30, 2004 9.409 9.432 9.320 9.329 195,000 -0.14(-1.51%)
Aug 27, 2004 9.425 9.499 9.425 9.472 62,758 +0.05(+0.57%)
Aug 26, 2004 9.434 9.461 9.405 9.418 95,482 -0.05(-0.49%)
Aug 25, 2004 9.351 9.492 9.313 9.465 126,413 +0.14(+1.53%)
Aug 24, 2004 9.458 9.458 9.300 9.322 124,620 -0.08(-0.90%)
Aug 23, 2004 9.369 9.470 9.369 9.407 90,551 +0.06(+0.69%)
Aug 20, 2004 9.249 9.396 9.249 9.342 57,379 +0.04(+0.41%)
Aug 19, 2004 9.298 9.351 9.247 9.305 209,793 -0.01(-0.12%)
Aug 18, 2004 9.077 9.356 9.066 9.316 170,793 +0.18(+2.00%)
Aug 17, 2004 9.113 9.191 9.099 9.133 122,379 +0.07(+0.79%)
Aug 16, 2004 9.008 9.102 8.994 9.061 105,344 +0.12(+1.32%)
Aug 13, 2004 8.957 8.979 8.890 8.943 260,000 +0.06(+0.63%)
Aug 12, 2004 9.021 9.035 8.856 8.887 302,586 -0.25(-2.69%)
Aug 11, 2004 9.153 9.153 9.052 9.133 495,793 -0.26(-2.73%)
Aug 10, 2004 9.334 9.405 9.289 9.389 329,482 +0.14(+1.54%)
Aug 09, 2004 9.271 9.298 9.238 9.247 393,137 -0.01(-0.10%)
Aug 06, 2004 9.425 9.450 9.238 9.255 534,793 -0.27(-2.83%)
Aug 05, 2004 9.704 9.724 9.525 9.525 74,413 -0.14(-1.41%)
Aug 04, 2004 9.659 9.722 9.590 9.661 53,344 -0.01(-0.14%)
Aug 03, 2004 9.827 9.827 9.650 9.675 156,448 -0.19(-1.88%)
Aug 02, 2004 9.746 9.885 9.746 9.860 81,586 +0.04(+0.41%)
Jul 30, 2004 9.786 9.900 9.748 9.820 158,241 +0.06(+0.66%)
Jul 29, 2004 9.735 9.820 9.711 9.755 103,103 +0.11(+1.11%)
Jul 28, 2004 9.603 9.666 9.476 9.648 104,000 +0.01(+0.09%)
Jul 27, 2004 9.617 9.693 9.525 9.639 333,965 +0.11(+1.12%)
Jul 26, 2004 9.595 9.628 9.503 9.532 460,827 -0.06(-0.67%)
Jul 23, 2004 9.668 9.702 9.545 9.597 103,103 -0.20(-2.07%)
Jul 22, 2004 9.653 9.829 9.608 9.800 180,655 +0.10(+1.08%)
Jul 21, 2004 10.00 10.02 9.661 9.695 243,413 -0.17(-1.72%)
Jul 20, 2004 9.686 9.867 9.686 9.864 118,344 +0.20(+2.05%)
Jul 19, 2004 9.659 9.737 9.581 9.666 264,034 +0.02(+0.23%)
Jul 16, 2004 9.849 9.862 9.632 9.644 153,758 -0.13(-1.30%)
Jul 15, 2004 9.864 9.889 9.766 9.771 277,482 -0.02(-0.16%)
Jul 14, 2004 9.782 9.938 9.782 9.786 355,931 -0.23(-2.25%)
Jul 13, 2004 10.06 10.08 9.987 10.01 113,862 +0.01(+0.07%)
Jul 12, 2004 9.998 10.05 9.920 10.01 350,103 -0.08(-0.84%)
Jul 09, 2004 10.09 10.15 10.07 10.09 260,448 +0.08(+0.78%)
Jul 08, 2004 10.05 10.16 10.01 10.01 285,103 -0.16(-1.54%)
Jul 07, 2004 10.16 10.23 10.12 10.17 168,103 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.05 10.13 129,551 -0.29(-2.82%)
Jul 02, 2004 10.51 10.51 10.38 10.43 578,724 -0.09(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.