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 )

134.45 +0.48 (+0.36%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 13, 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 (%)
May 31, 2002 9.403 9.537 9.298 9.316 196,344 -0.25(-2.61%)
May 28, 2002 9.659 9.659 9.414 9.566 309,758 -0.14(-1.40%)
May 27, 2002 9.693 9.702 9.570 9.702 154,206 +0.00(+0.00%)
May 24, 2002 9.693 9.702 9.570 9.702 154,206 -0.17(-1.70%)
May 23, 2002 9.811 9.869 9.592 9.869 134,034 +0.07(+0.71%)
May 22, 2002 9.648 9.804 9.572 9.800 439,310 +0.11(+1.10%)
May 21, 2002 10.01 10.02 9.670 9.693 121,931 -0.27(-2.69%)
May 20, 2002 10.09 10.10 9.927 9.960 80,689 -0.29(-2.81%)
May 17, 2002 10.06 10.32 10.06 10.25 79,793 +0.10(+1.01%)
May 16, 2002 10.02 10.15 9.983 10.15 97,275 +0.14(+1.40%)
May 15, 2002 9.860 10.30 9.860 10.01 603,379 -0.06(-0.64%)
May 14, 2002 9.983 10.11 9.871 10.07 1,165,517 +0.54(+5.71%)
May 13, 2002 9.224 9.566 9.200 9.525 209,793 +0.38(+4.17%)
May 10, 2002 9.514 9.514 9.124 9.144 391,793 -0.38(-4.00%)
May 09, 2002 9.748 9.777 9.490 9.525 537,931 -0.28(-2.84%)
May 08, 2002 9.336 9.804 9.313 9.804 741,896 +1.00(+11.41%)
May 07, 2002 8.923 8.934 8.696 8.800 316,931 -0.06(-0.63%)
May 06, 2002 8.979 9.106 8.852 8.856 448,275 -0.28(-3.05%)
May 03, 2002 9.247 9.247 9.001 9.135 143,448 -0.21(-2.29%)
May 02, 2002 9.581 9.715 9.325 9.349 106,689 -0.26(-2.72%)
May 01, 2002 9.648 9.693 9.336 9.610 232,655 -0.08(-0.85%)
Apr 30, 2002 9.514 9.793 9.514 9.693 418,241 +0.20(+2.12%)
Apr 29, 2002 9.537 9.648 9.447 9.492 396,724 -0.10(-1.09%)
Apr 26, 2002 9.949 10.01 9.554 9.597 122,379 -0.30(-3.00%)
Apr 25, 2002 9.793 9.938 9.771 9.893 48,413 +0.05(+0.48%)
Apr 24, 2002 10.06 10.12 9.818 9.847 94,586 -0.15(-1.54%)
Apr 23, 2002 10.25 10.28 9.983 10.00 94,586 -0.22(-2.12%)
Apr 22, 2002 10.31 10.31 10.17 10.22 53,793 -0.29(-2.76%)
Apr 19, 2002 10.61 10.62 10.45 10.51 43,034 +0.00(+0.00%)
Apr 18, 2002 10.57 10.57 10.29 10.51 75,310 -0.08(-0.74%)
Apr 17, 2002 10.62 10.69 10.51 10.59 96,827 +0.06(+0.53%)
Apr 16, 2002 10.38 10.56 10.34 10.53 156,000 +0.47(+4.66%)
Apr 15, 2002 10.16 10.16 10.04 10.06 44,827 +0.00(+0.00%)
Apr 12, 2002 10.03 10.11 9.960 10.06 279,724 +0.13(+1.35%)
Apr 11, 2002 10.14 10.14 9.882 9.927 261,793 -0.31(-3.05%)
Apr 10, 2002 10.15 10.26 9.960 10.24 123,275 +0.16(+1.55%)
Apr 09, 2002 10.51 10.53 10.08 10.08 99,068 -0.32(-3.11%)
Apr 08, 2002 10.13 10.44 10.04 10.41 117,000 -0.02(-0.21%)
Apr 05, 2002 10.74 10.74 10.43 10.43 287,344 -0.22(-2.09%)
Apr 04, 2002 10.54 10.75 10.54 10.65 269,413 +0.04(+0.42%)
Apr 03, 2002 10.76 10.86 10.51 10.61 148,827 -0.16(-1.45%)
Apr 02, 2002 10.95 11.03 10.75 10.76 57,379 -0.40(-3.60%)
Apr 01, 2002 10.93 11.23 10.86 11.16 379,689 +0.11(+1.01%)
Mar 29, 2002 11.04 11.12 11.03 11.05 98,172 +0.00(+0.00%)
Mar 28, 2002 11.04 11.12 11.03 11.05 98,172 +0.17(+1.54%)
Mar 27, 2002 10.90 10.95 10.76 10.89 46,172 +0.02(+0.21%)
Mar 26, 2002 10.77 11.05 10.77 10.86 212,482 +0.09(+0.83%)
Mar 25, 2002 11.15 11.16 10.77 10.77 268,965 -0.33(-2.97%)
Mar 22, 2002 11.19 11.24 11.06 11.10 19,724 -0.10(-0.93%)
Mar 21, 2002 10.94 11.21 10.89 11.21 47,965 +0.21(+1.93%)
Mar 20, 2002 11.15 11.15 10.93 11.00 171,241 -0.32(-2.86%)
Mar 19, 2002 11.33 11.40 11.23 11.32 110,724 +0.03(+0.30%)
Mar 18, 2002 11.37 11.43 11.16 11.29 1,491,413 +0.09(+0.80%)
Mar 15, 2002 11.12 11.21 11.06 11.20 819,000 +0.04(+0.40%)
Mar 14, 2002 11.24 11.31 11.14 11.15 121,482 -0.09(-0.77%)
Mar 13, 2002 11.33 11.41 11.22 11.24 138,068 -0.31(-2.72%)
Mar 12, 2002 11.51 11.58 11.37 11.56 90,103 -0.29(-2.43%)
Mar 11, 2002 11.69 11.92 11.60 11.84 251,034 +0.05(+0.45%)
Mar 08, 2002 11.69 11.90 11.49 11.79 207,103 +0.35(+3.02%)
Mar 07, 2002 11.66 11.66 11.33 11.44 98,620 -0.03(-0.29%)
Mar 06, 2002 11.33 11.54 11.14 11.48 58,724 +0.10(+0.86%)
Mar 05, 2002 11.29 11.52 11.29 11.38 170,793 +0.09(+0.81%)
Mar 04, 2002 10.91 11.35 10.80 11.29 121,482 +0.41(+3.79%)
Mar 01, 2002 10.40 10.88 10.40 10.88 85,620 +0.64(+6.21%)
Feb 28, 2002 10.46 10.54 10.24 10.24 61,413 -0.21(-2.03%)
Feb 27, 2002 10.71 10.79 10.36 10.45 67,689 -0.18(-1.68%)
Feb 26, 2002 10.66 10.73 10.48 10.63 46,172 -0.03(-0.31%)
Feb 25, 2002 10.37 10.71 10.36 10.66 62,310 +0.44(+4.25%)
Feb 22, 2002 10.22 10.36 10.07 10.23 91,896 -0.07(-0.65%)
Feb 21, 2002 10.60 10.66 10.23 10.29 155,551 -0.48(-4.45%)
Feb 20, 2002 10.77 10.79 10.41 10.77 3,541,379 +0.17(+1.58%)
Feb 19, 2002 10.86 10.92 10.59 10.61 56,931 -0.47(-4.23%)
Feb 18, 2002 11.39 11.39 11.03 11.08 69,931 +0.00(+0.00%)
Feb 15, 2002 11.39 11.39 11.03 11.08 69,931 -0.36(-3.12%)
Feb 14, 2002 11.56 11.62 11.37 11.43 83,379 -0.03(-0.29%)
Feb 13, 2002 11.40 11.54 11.38 11.47 126,413 +0.13(+1.18%)
Feb 12, 2002 11.29 11.47 11.19 11.33 52,000 -0.13(-1.17%)
Feb 11, 2002 11.10 11.47 11.10 11.47 291,827 +0.36(+3.21%)
Feb 08, 2002 11.05 11.13 10.82 11.11 188,724 +0.16(+1.43%)
Feb 07, 2002 11.15 11.31 10.95 10.95 201,275 -0.26(-2.29%)
Feb 06, 2002 11.51 11.51 11.15 11.21 215,620 -0.10(-0.89%)
Feb 05, 2002 11.44 11.60 11.31 11.31 125,517 -0.18(-1.53%)
Feb 04, 2002 11.80 11.80 11.44 11.49 114,758 -0.35(-2.94%)
Feb 01, 2002 11.91 12.07 11.71 11.83 103,551 -0.15(-1.21%)
Jan 31, 2002 11.93 12.01 11.78 11.98 61,413 +0.17(+1.44%)
Jan 30, 2002 11.56 11.82 11.38 11.81 64,103 +0.13(+1.13%)
Jan 29, 2002 12.10 12.11 11.58 11.68 93,689 -0.33(-2.79%)
Jan 28, 2002 12.04 12.11 11.87 12.01 172,137 +0.04(+0.37%)
Jan 25, 2002 11.82 12.06 11.78 11.97 60,517 +0.04(+0.37%)
Jan 24, 2002 11.87 12.07 11.87 11.92 360,413 +0.25(+2.18%)
Jan 23, 2002 11.63 11.79 11.50 11.67 205,758 +0.16(+1.38%)
Jan 22, 2002 12.08 12.08 11.49 11.51 468,000 -0.50(-4.18%)
Jan 21, 2002 11.99 12.10 11.88 12.01 70,827 +0.00(+0.00%)
Jan 18, 2002 11.99 12.10 11.88 12.01 70,827 -0.38(-3.06%)
Jan 17, 2002 12.27 12.40 12.19 12.39 120,137 +0.35(+2.87%)
Jan 16, 2002 12.27 12.29 12.05 12.05 123,724 -0.43(-3.49%)
Jan 15, 2002 12.35 12.58 12.34 12.48 184,689 +0.03(+0.27%)
Jan 14, 2002 12.51 12.56 12.28 12.45 203,965 -0.20(-1.59%)
Jan 11, 2002 12.76 12.87 12.57 12.65 48,862 -0.11(-0.87%)
Jan 10, 2002 12.75 12.87 12.67 12.76 109,827 +0.89(+7.52%)
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.