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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

128.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.217 7.292 7.107 7.194 190,517 +0.07(+0.94%)
Oct 30, 2002 6.947 7.217 6.947 7.127 222,344 +0.18(+2.60%)
Oct 29, 2002 7.027 7.027 6.726 6.947 202,172 -0.06(-0.92%)
Oct 28, 2002 7.217 7.272 7.005 7.011 5,155,172 -0.10(-1.35%)
Oct 25, 2002 6.882 7.114 6.882 7.107 174,379 +0.20(+2.94%)
Oct 24, 2002 7.094 7.130 6.835 6.904 706,931 -0.09(-1.28%)
Oct 23, 2002 6.759 7.027 6.692 6.993 544,206 +0.21(+3.12%)
Oct 22, 2002 6.826 6.927 6.703 6.782 503,413 -0.15(-2.09%)
Oct 21, 2002 6.737 6.960 6.581 6.927 1,820,448 +0.20(+2.99%)
Oct 18, 2002 6.592 6.726 6.469 6.726 939,586 +0.06(+0.87%)
Oct 17, 2002 6.692 6.748 6.558 6.668 2,385,276 +0.32(+5.06%)
Oct 16, 2002 6.380 6.476 6.280 6.347 2,020,379 -0.45(-6.57%)
Oct 15, 2002 6.670 6.793 6.616 6.793 1,794,000 +0.45(+7.07%)
Oct 14, 2002 6.190 6.344 6.139 6.344 128,655 +0.09(+1.43%)
Oct 11, 2002 6.135 6.333 6.123 6.255 225,931 +0.33(+5.61%)
Oct 10, 2002 5.644 5.967 5.546 5.923 160,482 +0.38(+6.84%)
Oct 09, 2002 5.581 5.709 5.543 5.543 99,068 -0.13(-2.32%)
Oct 08, 2002 5.700 5.753 5.521 5.675 164,517 +0.08(+1.35%)
Oct 07, 2002 5.735 5.809 5.599 5.599 429,448 -0.14(-2.37%)
Oct 04, 2002 5.945 5.978 5.702 5.735 862,034 -0.19(-3.24%)
Oct 03, 2002 6.057 6.079 5.927 5.927 74,862 -0.11(-1.81%)
Oct 02, 2002 6.146 6.289 6.023 6.036 116,551 -0.13(-2.13%)
Oct 01, 2002 6.001 6.159 5.847 6.168 238,482 +0.23(+3.95%)
Sep 30, 2002 6.012 6.021 5.825 5.934 115,655 -0.20(-3.27%)
Sep 27, 2002 6.224 6.324 6.090 6.135 163,172 -0.11(-1.79%)
Sep 26, 2002 6.380 6.478 6.159 6.246 250,586 -0.08(-1.27%)
Sep 25, 2002 6.202 6.434 6.115 6.326 2,510,345 +0.25(+4.19%)
Sep 24, 2002 6.068 6.246 6.068 6.072 151,517 -0.08(-1.23%)
Sep 23, 2002 6.246 6.277 6.079 6.148 150,620 -0.18(-2.79%)
Sep 20, 2002 6.347 6.422 6.318 6.324 443,344 +0.00(+0.00%)
Sep 19, 2002 6.391 6.605 6.304 6.324 605,172 -0.27(-4.06%)
Sep 18, 2002 6.648 6.737 6.505 6.592 229,965 -0.12(-1.83%)
Sep 17, 2002 6.960 6.989 6.695 6.715 155,551 -0.13(-1.92%)
Sep 16, 2002 6.938 6.971 6.773 6.846 44,379 -0.13(-1.92%)
Sep 13, 2002 6.848 6.991 6.848 6.980 122,827 +0.11(+1.59%)
Sep 12, 2002 7.094 7.125 6.871 6.871 1,532,655 -0.33(-4.53%)
Sep 11, 2002 7.440 7.449 7.183 7.196 51,551 -0.01(-0.09%)
Sep 10, 2002 7.083 7.248 7.083 7.203 55,137 +0.11(+1.54%)
Sep 09, 2002 6.940 7.125 6.837 7.094 66,344 +0.11(+1.60%)
Sep 06, 2002 7.038 7.116 6.982 6.982 119,689 +0.20(+2.96%)
Sep 05, 2002 6.893 6.893 6.770 6.782 224,137 -0.27(-3.80%)
Sep 04, 2002 6.927 7.049 6.804 7.049 95,482 +0.18(+2.60%)
Sep 03, 2002 7.016 7.105 6.840 6.871 518,206 -0.39(-5.32%)
Aug 30, 2002 7.261 7.395 7.172 7.257 366,241 -0.06(-0.88%)
Aug 29, 2002 7.150 7.437 7.118 7.321 218,758 +0.09(+1.27%)
Aug 28, 2002 7.350 7.415 7.230 7.230 200,379 -0.23(-3.11%)
Aug 27, 2002 7.830 7.830 7.462 7.462 141,206 -0.31(-4.02%)
Aug 26, 2002 7.730 7.830 7.596 7.774 135,827 +0.08(+1.01%)
Aug 23, 2002 7.942 7.942 7.696 7.696 80,241 -0.33(-4.17%)
Aug 22, 2002 7.964 8.098 7.908 8.031 176,620 +0.07(+0.84%)
Aug 21, 2002 7.908 7.986 7.723 7.964 272,103 +0.24(+3.09%)
Aug 20, 2002 7.852 7.884 7.687 7.725 151,068 +0.06(+0.82%)
Aug 16, 2002 7.406 7.707 7.370 7.663 582,758 +0.18(+2.41%)
Aug 15, 2002 7.471 7.529 7.310 7.482 277,034 +0.17(+2.26%)
Aug 14, 2002 6.982 7.326 6.918 7.317 296,310 +0.36(+5.16%)
Aug 13, 2002 7.038 7.306 6.949 6.958 3,586,207 -0.10(-1.45%)
Aug 12, 2002 7.005 7.159 6.996 7.060 201,724 +0.12(+1.77%)
Aug 07, 2002 7.127 7.127 6.748 6.938 2,779,310 +0.13(+1.93%)
Aug 06, 2002 6.659 6.971 6.654 6.806 257,310 +0.27(+4.13%)
Aug 05, 2002 6.703 6.748 6.465 6.536 290,931 -0.19(-2.79%)
Aug 02, 2002 6.938 6.938 6.672 6.724 392,689 -0.21(-3.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.