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 )

130.95 +2.75 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 7.228 7.362 7.228 7.264 824,763 +0.08(+1.09%)
Feb 27, 2003 7.239 7.282 7.128 7.186 83,372 +0.09(+1.26%)
Feb 26, 2003 7.251 7.360 7.097 7.097 833,280 -0.29(-3.87%)
Feb 25, 2003 7.184 7.382 7.108 7.382 105,784 +0.03(+0.39%)
Feb 24, 2003 7.429 7.478 7.302 7.353 288,218 -0.08(-1.05%)
Feb 21, 2003 7.384 7.516 7.264 7.431 1,943,573 +0.04(+0.60%)
Feb 20, 2003 7.451 7.474 7.362 7.387 69,925 -0.03(-0.39%)
Feb 19, 2003 7.469 7.469 7.311 7.416 67,684 -0.02(-0.33%)
Feb 18, 2003 7.317 7.474 7.317 7.440 416,415 +0.30(+4.19%)
Feb 14, 2003 7.027 7.181 6.985 7.141 160,918 +0.19(+2.76%)
Feb 13, 2003 6.927 6.981 6.838 6.949 88,303 -0.02(-0.22%)
Feb 12, 2003 7.021 7.088 6.949 6.965 812,212 -0.07(-1.01%)
Feb 11, 2003 7.117 7.204 6.974 7.036 142,988 -0.04(-0.63%)
Feb 10, 2003 6.927 7.092 6.880 7.081 201,260 +0.17(+2.39%)
Feb 07, 2003 7.161 7.170 6.882 6.916 300,321 -0.15(-2.05%)
Feb 06, 2003 7.039 7.117 6.983 7.061 817,591 +0.03(+0.48%)
Feb 05, 2003 7.050 7.295 7.019 7.027 790,248 -0.07(-0.94%)
Feb 04, 2003 7.050 7.094 6.983 7.094 529,820 -0.09(-1.24%)
Feb 03, 2003 7.239 7.295 7.141 7.184 902,757 +0.01(+0.19%)
Jan 31, 2003 7.117 7.195 7.005 7.170 394,003 -0.07(-0.96%)
Jan 30, 2003 7.518 7.527 7.195 7.239 1,753,967 -0.26(-3.42%)
Jan 29, 2003 7.239 7.529 7.217 7.496 1,511,468 +0.10(+1.36%)
Jan 28, 2003 7.306 7.429 7.228 7.396 1,659,836 +0.11(+1.56%)
Jan 27, 2003 7.264 7.384 7.150 7.282 1,452,300 -0.07(-0.94%)
Jan 24, 2003 7.621 7.621 7.306 7.351 326,319 -0.32(-4.22%)
Jan 23, 2003 7.652 7.695 7.454 7.674 523,097 +0.30(+4.05%)
Jan 22, 2003 7.396 7.563 7.373 7.375 264,462 -0.10(-1.31%)
Jan 21, 2003 7.496 7.574 7.409 7.474 321,837 -0.00(-0.03%)
Jan 17, 2003 7.574 7.630 7.440 7.476 540,130 -0.38(-4.83%)
Jan 16, 2003 8.056 8.116 7.831 7.855 570,162 -0.24(-3.00%)
Jan 15, 2003 8.165 8.176 8.031 8.098 163,159 -0.13(-1.63%)
Jan 14, 2003 8.176 8.252 8.089 8.232 198,570 +0.09(+1.12%)
Jan 13, 2003 8.333 8.341 8.054 8.141 279,702 -0.05(-0.57%)
Jan 10, 2003 8.020 8.261 7.976 8.188 322,285 +0.10(+1.27%)
Jan 09, 2003 7.931 8.154 7.911 8.085 248,773 +0.27(+3.51%)
Jan 08, 2003 7.973 8.018 7.811 7.811 89,648 -0.25(-3.13%)
Jan 07, 2003 7.953 8.199 7.900 8.063 332,146 +0.17(+2.18%)
Jan 06, 2003 7.753 7.976 7.721 7.891 442,862 +0.28(+3.63%)
Jan 03, 2003 7.529 7.625 7.507 7.614 623,951 +0.08(+1.10%)
Jan 02, 2003 7.295 7.550 7.293 7.532 125,955 +0.28(+3.88%)
Dec 31, 2002 7.262 7.315 7.164 7.251 513,235 -0.04(-0.49%)
Dec 30, 2002 7.396 7.396 7.186 7.286 323,630 -0.05(-0.67%)
Dec 27, 2002 7.407 7.471 7.335 7.335 257,290 -0.14(-1.85%)
Dec 26, 2002 7.585 7.652 7.442 7.474 452,723 -0.01(-0.18%)
Dec 24, 2002 7.585 7.585 7.487 7.487 78,442 -0.12(-1.55%)
Dec 23, 2002 7.429 7.616 7.429 7.605 584,506 +0.14(+1.82%)
Dec 20, 2002 7.496 7.550 7.420 7.469 385,935 +0.08(+1.03%)
Dec 19, 2002 7.529 7.608 7.342 7.393 784,870 -0.04(-0.48%)
Dec 18, 2002 7.529 7.583 7.411 7.429 423,587 -0.25(-3.20%)
Dec 17, 2002 7.753 7.851 7.630 7.674 809,971 -0.10(-1.29%)
Dec 16, 2002 7.518 7.775 7.500 7.775 288,667 +0.29(+3.84%)
Dec 13, 2002 7.608 7.637 7.485 7.487 209,328 -0.27(-3.54%)
Dec 12, 2002 7.864 7.864 7.652 7.761 248,325 -0.01(-0.17%)
Dec 11, 2002 7.630 7.918 7.625 7.775 268,496 +0.04(+0.58%)
Dec 10, 2002 7.585 7.797 7.567 7.730 313,768 +0.19(+2.51%)
Dec 09, 2002 7.786 7.797 7.532 7.541 381,901 -0.38(-4.79%)
Dec 06, 2002 7.741 8.009 7.741 7.920 443,758 +0.04(+0.57%)
Dec 05, 2002 8.054 8.085 7.844 7.875 301,666 -0.11(-1.40%)
Dec 04, 2002 7.964 8.141 7.869 7.987 606,470 -0.23(-2.85%)
Dec 03, 2002 8.321 8.386 8.199 8.221 369,798 -0.31(-3.66%)
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.