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 )

132.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 30, 2002 7.262 7.396 7.172 7.257 366,212 -0.06(-0.88%)
Aug 29, 2002 7.150 7.438 7.119 7.322 218,741 +0.09(+1.26%)
Aug 28, 2002 7.351 7.416 7.230 7.230 200,363 -0.23(-3.11%)
Aug 27, 2002 7.831 7.831 7.463 7.463 141,195 -0.31(-4.02%)
Aug 26, 2002 7.730 7.831 7.596 7.775 135,817 +0.08(+1.01%)
Aug 23, 2002 7.942 7.942 7.697 7.697 80,235 -0.33(-4.17%)
Aug 22, 2002 7.964 8.098 7.909 8.031 176,606 +0.07(+0.84%)
Aug 21, 2002 7.909 7.987 7.724 7.964 272,082 +0.24(+3.09%)
Aug 20, 2002 7.853 7.884 7.688 7.726 151,057 +0.06(+0.82%)
Aug 16, 2002 7.407 7.708 7.371 7.663 582,713 +0.18(+2.42%)
Aug 15, 2002 7.471 7.529 7.311 7.483 277,012 +0.17(+2.26%)
Aug 14, 2002 6.983 7.326 6.918 7.317 296,287 +0.36(+5.16%)
Aug 13, 2002 7.039 7.306 6.949 6.958 3,585,928 -0.10(-1.45%)
Aug 12, 2002 7.005 7.159 6.996 7.061 201,708 +0.12(+1.77%)
Aug 07, 2002 7.128 7.128 6.749 6.938 2,779,094 +0.13(+1.93%)
Aug 06, 2002 6.659 6.972 6.655 6.807 257,290 +0.27(+4.13%)
Aug 05, 2002 6.704 6.749 6.465 6.537 290,908 -0.19(-2.79%)
Aug 02, 2002 6.938 6.938 6.673 6.724 392,659 -0.21(-3.09%)
Aug 01, 2002 7.228 7.315 6.918 6.938 3,272,159 -0.36(-4.89%)
Jul 31, 2002 7.317 7.393 7.150 7.295 3,989,345 -0.14(-1.92%)
Jul 30, 2002 7.195 7.538 7.195 7.438 461,240 +0.06(+0.76%)
Jul 29, 2002 7.117 7.429 7.030 7.382 2,689,446 +0.55(+8.00%)
Jul 26, 2002 6.882 6.974 6.693 6.836 135,817 -0.00(-0.03%)
Jul 25, 2002 7.161 7.239 6.695 6.838 851,657 -0.44(-5.98%)
Jul 24, 2002 6.782 7.329 6.760 7.273 478,721 +0.31(+4.49%)
Jul 23, 2002 7.251 7.344 6.961 6.961 266,703 -0.29(-4.00%)
Jul 22, 2002 7.529 7.674 7.219 7.251 219,638 -0.34(-4.52%)
Jul 19, 2002 7.619 7.808 7.541 7.594 326,319 -0.40(-5.05%)
Jul 17, 2002 8.254 8.283 7.898 7.998 199,019 +0.14(+1.73%)
Jul 12, 2002 7.886 7.976 7.732 7.862 141,644 +0.08(+0.97%)
Jul 11, 2002 7.429 7.786 7.342 7.786 472,894 +0.25(+3.25%)
Jul 10, 2002 7.831 7.831 7.541 7.541 243,843 -0.19(-2.48%)
Jul 09, 2002 7.853 7.909 7.732 7.732 118,783 -0.14(-1.81%)
Jul 08, 2002 8.221 8.221 7.835 7.875 313,768 -0.27(-3.29%)
Jul 05, 2002 7.875 8.143 7.875 8.143 308,838 +0.46(+5.95%)
Jul 04, 2002 7.351 7.686 7.317 7.686 268,944 +0.00(+0.00%)
Jul 03, 2002 7.351 7.686 7.317 7.686 268,944 +0.26(+3.45%)
Jul 02, 2002 7.585 7.628 7.351 7.429 281,495 -0.24(-3.14%)
Jul 01, 2002 8.043 8.043 7.634 7.670 139,851 -0.37(-4.63%)
Jun 28, 2002 8.054 8.243 7.998 8.043 287,322 +0.01(+0.17%)
Jun 27, 2002 8.031 8.069 7.804 8.029 270,737 +0.16(+1.98%)
Jun 26, 2002 7.485 7.920 7.485 7.873 396,245 +0.04(+0.54%)
Jun 25, 2002 8.210 8.210 7.808 7.831 109,819 -0.09(-1.13%)
Jun 21, 2002 8.076 8.159 8.076 7.920 173,469 -0.25(-3.01%)
Jun 20, 2002 8.366 8.435 8.132 8.165 73,511 -0.22(-2.66%)
Jun 19, 2002 8.656 8.674 8.388 8.388 173,021 -0.54(-6.00%)
Jun 18, 2002 8.814 8.991 8.765 8.924 90,992 +0.09(+1.01%)
Jun 17, 2002 8.701 8.913 8.627 8.835 144,333 +0.29(+3.39%)
Jun 14, 2002 8.362 8.607 8.254 8.545 168,986 -0.16(-1.79%)
Jun 12, 2002 8.478 8.723 8.388 8.701 115,646 +0.21(+2.50%)
Jun 11, 2002 8.823 8.879 8.489 8.489 92,337 -0.21(-2.46%)
Jun 10, 2002 8.779 8.879 8.703 8.703 401,623 -0.06(-0.69%)
Jun 07, 2002 8.600 8.895 8.502 8.763 134,472 -0.23(-2.53%)
Jun 06, 2002 9.147 9.147 8.964 8.991 208,432 -0.20(-2.18%)
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.