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 (%)
May 31, 2005 10.51 10.51 10.43 10.44 664,741 -0.06(-0.55%)
May 27, 2005 10.50 10.51 10.44 10.50 592,574 +0.00(+0.02%)
May 26, 2005 10.43 10.53 10.43 10.50 246,084 +0.10(+0.94%)
May 25, 2005 10.40 10.40 10.32 10.40 212,018 -0.02(-0.19%)
May 24, 2005 10.36 10.45 10.32 10.42 312,423 +0.05(+0.45%)
May 23, 2005 10.35 10.41 10.33 10.37 302,114 +0.04(+0.35%)
May 20, 2005 10.30 10.34 10.26 10.34 214,707 +0.03(+0.30%)
May 19, 2005 10.25 10.31 10.24 10.31 280,150 +0.08(+0.81%)
May 18, 2005 10.12 10.26 10.04 10.22 657,121 +0.16(+1.57%)
May 17, 2005 9.983 10.08 9.943 10.07 300,321 +0.04(+0.45%)
May 16, 2005 9.928 10.04 9.917 10.02 173,917 +0.11(+1.10%)
May 13, 2005 9.823 9.979 9.821 9.912 470,653 +0.11(+1.16%)
May 12, 2005 9.772 9.863 9.745 9.798 374,729 +0.00(+0.05%)
May 11, 2005 9.765 9.794 9.640 9.794 273,875 +0.09(+0.90%)
May 10, 2005 9.778 9.780 9.671 9.707 236,671 -0.13(-1.29%)
May 09, 2005 9.767 9.834 9.740 9.834 160,470 +0.05(+0.55%)
May 06, 2005 9.816 9.823 9.760 9.780 317,802 +0.05(+0.50%)
May 05, 2005 9.776 9.805 9.700 9.731 125,507 -0.01(-0.14%)
May 04, 2005 9.649 9.785 9.642 9.745 234,878 +0.12(+1.23%)
May 03, 2005 9.591 9.700 9.573 9.627 95,475 +0.02(+0.16%)
May 02, 2005 9.615 9.640 9.540 9.611 342,007 +0.04(+0.42%)
Apr 29, 2005 9.557 9.584 9.437 9.571 113,853 +0.12(+1.23%)
Apr 28, 2005 9.546 9.580 9.455 9.455 136,265 -0.12(-1.28%)
Apr 27, 2005 9.493 9.615 9.479 9.577 309,286 +0.03(+0.33%)
Apr 26, 2005 9.613 9.731 9.546 9.546 477,376 -0.11(-1.11%)
Apr 25, 2005 9.624 9.702 9.600 9.653 1,150,186 +0.07(+0.77%)
Apr 22, 2005 9.640 9.651 9.499 9.580 611,400 -0.09(-0.90%)
Apr 21, 2005 9.515 9.714 9.504 9.667 1,139,428 +0.25(+2.60%)
Apr 20, 2005 9.566 9.600 9.401 9.421 506,960 -0.06(-0.61%)
Apr 19, 2005 9.486 9.519 9.412 9.479 208,880 +0.11(+1.17%)
Apr 18, 2005 9.368 9.421 9.319 9.370 306,596 +0.00(+0.05%)
Apr 15, 2005 9.455 9.506 9.319 9.366 835,521 -0.31(-3.16%)
Apr 14, 2005 9.803 9.823 9.658 9.671 470,653 -0.15(-1.48%)
Apr 13, 2005 9.939 9.941 9.789 9.816 236,671 -0.17(-1.72%)
Apr 12, 2005 9.919 9.988 9.796 9.988 178,848 +0.07(+0.67%)
Apr 11, 2005 9.995 10.01 9.914 9.921 125,507 -0.05(-0.54%)
Apr 08, 2005 10.05 10.09 9.975 9.975 204,397 -0.11(-1.06%)
Apr 07, 2005 9.939 10.08 9.939 10.08 99,957 +0.16(+1.64%)
Apr 06, 2005 9.972 10.03 9.917 9.919 121,473 -0.02(-0.18%)
Apr 05, 2005 9.961 9.999 9.919 9.937 125,507 -0.02(-0.25%)
Apr 04, 2005 9.923 9.968 9.843 9.961 215,603 +0.04(+0.40%)
Apr 01, 2005 10.08 10.09 9.901 9.921 208,880 -0.07(-0.74%)
Mar 31, 2005 10.03 10.04 9.975 9.995 118,783 -0.02(-0.16%)
Mar 30, 2005 9.910 10.03 9.892 10.01 138,954 +0.12(+1.17%)
Mar 29, 2005 9.899 9.977 9.827 9.894 710,910 -0.04(-0.38%)
Mar 28, 2005 9.972 10.02 9.932 9.932 920,687 -0.02(-0.18%)
Mar 24, 2005 9.946 10.01 9.937 9.950 228,602 +0.05(+0.54%)
Mar 23, 2005 9.865 9.963 9.861 9.896 118,783 +0.02(+0.25%)
Mar 22, 2005 9.983 10.02 9.859 9.872 154,194 -0.09(-0.87%)
Mar 21, 2005 9.972 10.00 9.879 9.959 209,776 +0.04(+0.43%)
Mar 18, 2005 9.999 10.01 9.901 9.917 211,569 -0.08(-0.78%)
Mar 17, 2005 9.999 10.05 9.975 9.995 177,055 -0.02(-0.20%)
Mar 16, 2005 10.05 10.15 9.983 10.01 396,693 -0.08(-0.82%)
Mar 15, 2005 10.22 10.24 10.10 10.10 108,474 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.16 10.20 146,574 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.15 10.18 153,746 -0.12(-1.13%)
Mar 10, 2005 10.30 10.33 10.19 10.29 119,232 -0.00(-0.02%)
Mar 09, 2005 10.31 10.37 10.27 10.29 204,846 -0.02(-0.19%)
Mar 08, 2005 10.41 10.45 10.30 10.31 175,710 -0.07(-0.69%)
Mar 07, 2005 10.26 10.47 10.26 10.38 209,328 +0.12(+1.22%)
Mar 04, 2005 10.29 10.34 10.24 10.26 179,744 +0.02(+0.20%)
Mar 03, 2005 10.31 10.31 10.16 10.24 585,402 -0.07(-0.65%)
Mar 02, 2005 10.27 10.38 10.22 10.31 95,475 -0.05(-0.47%)
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.