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 (%)
Sep 30, 2004 9.593 9.638 9.546 9.586 305,252 +0.04(+0.40%)
Sep 29, 2004 9.430 9.573 9.421 9.548 3,943,176 +0.12(+1.33%)
Sep 28, 2004 9.428 9.450 9.336 9.424 116,542 +0.01(+0.09%)
Sep 27, 2004 9.441 9.506 9.399 9.415 197,674 -0.08(-0.89%)
Sep 24, 2004 9.606 9.660 9.497 9.499 126,403 -0.12(-1.23%)
Sep 23, 2004 9.586 9.651 9.553 9.618 153,298 +0.04(+0.37%)
Sep 22, 2004 9.660 9.698 9.575 9.582 163,159 -0.20(-2.01%)
Sep 21, 2004 9.749 9.809 9.720 9.778 109,819 +0.06(+0.64%)
Sep 20, 2004 9.593 9.798 9.593 9.716 237,119 +0.09(+0.93%)
Sep 17, 2004 9.620 9.651 9.553 9.627 177,951 +0.04(+0.47%)
Sep 16, 2004 9.622 9.678 9.582 9.582 96,371 +0.01(+0.12%)
Sep 15, 2004 9.651 9.656 9.555 9.571 218,293 -0.15(-1.58%)
Sep 14, 2004 9.633 9.749 9.633 9.725 215,155 +0.04(+0.37%)
Sep 13, 2004 9.705 9.807 9.682 9.689 1,935,056 +0.06(+0.60%)
Sep 10, 2004 9.475 9.671 9.455 9.631 135,368 +0.19(+2.01%)
Sep 09, 2004 9.336 9.499 9.316 9.441 2,126,455 +0.15(+1.63%)
Sep 08, 2004 9.245 9.334 9.245 9.290 111,612 +0.02(+0.19%)
Sep 07, 2004 9.292 9.325 9.227 9.272 166,745 +0.05(+0.51%)
Sep 03, 2004 9.292 9.339 9.194 9.225 305,252 -0.25(-2.59%)
Sep 02, 2004 9.361 9.470 9.323 9.470 150,608 +0.12(+1.24%)
Sep 01, 2004 9.330 9.424 9.281 9.354 54,685 +0.05(+0.53%)
Aug 31, 2004 9.307 9.341 9.189 9.305 288,218 -0.02(-0.26%)
Aug 30, 2004 9.410 9.432 9.321 9.330 194,984 -0.14(-1.51%)
Aug 27, 2004 9.426 9.499 9.426 9.473 62,753 +0.05(+0.57%)
Aug 26, 2004 9.435 9.461 9.406 9.419 95,475 -0.05(-0.49%)
Aug 25, 2004 9.352 9.493 9.314 9.466 126,403 +0.14(+1.53%)
Aug 24, 2004 9.459 9.459 9.301 9.323 124,611 -0.08(-0.90%)
Aug 23, 2004 9.370 9.470 9.370 9.408 90,544 +0.06(+0.69%)
Aug 20, 2004 9.249 9.397 9.249 9.343 57,374 +0.04(+0.41%)
Aug 19, 2004 9.299 9.352 9.247 9.305 209,776 -0.01(-0.12%)
Aug 18, 2004 9.078 9.357 9.067 9.316 170,779 +0.18(+2.00%)
Aug 17, 2004 9.113 9.191 9.100 9.133 122,369 +0.07(+0.79%)
Aug 16, 2004 9.009 9.102 8.995 9.062 105,336 +0.12(+1.32%)
Aug 13, 2004 8.957 8.980 8.890 8.944 259,979 +0.06(+0.63%)
Aug 12, 2004 9.022 9.035 8.857 8.888 302,562 -0.25(-2.69%)
Aug 11, 2004 9.154 9.154 9.053 9.133 495,754 -0.26(-2.73%)
Aug 10, 2004 9.334 9.406 9.290 9.390 329,457 +0.14(+1.54%)
Aug 09, 2004 9.272 9.299 9.238 9.247 393,107 -0.01(-0.10%)
Aug 06, 2004 9.426 9.450 9.238 9.256 534,751 -0.27(-2.83%)
Aug 05, 2004 9.705 9.725 9.526 9.526 74,408 -0.14(-1.41%)
Aug 04, 2004 9.660 9.722 9.591 9.662 53,340 -0.01(-0.14%)
Aug 03, 2004 9.827 9.827 9.651 9.676 156,436 -0.19(-1.88%)
Aug 02, 2004 9.747 9.885 9.747 9.861 81,579 +0.04(+0.41%)
Jul 30, 2004 9.787 9.901 9.749 9.821 158,229 +0.06(+0.66%)
Jul 29, 2004 9.736 9.821 9.711 9.756 103,095 +0.11(+1.11%)
Jul 28, 2004 9.604 9.667 9.477 9.649 103,991 +0.01(+0.09%)
Jul 27, 2004 9.618 9.693 9.526 9.640 333,939 +0.11(+1.12%)
Jul 26, 2004 9.595 9.629 9.504 9.533 460,791 -0.06(-0.67%)
Jul 23, 2004 9.669 9.702 9.546 9.598 103,095 -0.20(-2.07%)
Jul 22, 2004 9.653 9.830 9.609 9.801 180,641 +0.10(+1.08%)
Jul 21, 2004 10.00 10.02 9.662 9.696 243,394 -0.17(-1.72%)
Jul 20, 2004 9.687 9.867 9.687 9.865 118,335 +0.20(+2.05%)
Jul 19, 2004 9.660 9.738 9.582 9.667 264,013 +0.02(+0.23%)
Jul 16, 2004 9.850 9.863 9.633 9.644 153,746 -0.13(-1.30%)
Jul 15, 2004 9.865 9.890 9.767 9.772 277,461 -0.02(-0.16%)
Jul 14, 2004 9.783 9.939 9.783 9.787 355,903 -0.23(-2.25%)
Jul 13, 2004 10.06 10.08 9.988 10.01 113,853 +0.01(+0.07%)
Jul 12, 2004 9.999 10.05 9.921 10.01 350,076 -0.08(-0.84%)
Jul 09, 2004 10.10 10.15 10.07 10.09 260,428 +0.08(+0.78%)
Jul 08, 2004 10.05 10.16 10.01 10.01 285,081 -0.16(-1.54%)
Jul 07, 2004 10.16 10.23 10.12 10.17 168,090 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.05 10.13 129,541 -0.29(-2.82%)
Jul 02, 2004 10.51 10.51 10.38 10.43 578,679 -0.09(-0.87%)
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.