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 )

133.09 -0.59 (-0.44%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 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 29, 2003 9.635 9.727 9.606 9.702 99,509 +0.05(+0.55%)
Aug 28, 2003 9.633 9.680 9.526 9.649 89,648 +0.07(+0.72%)
Aug 27, 2003 9.493 9.591 9.464 9.580 114,301 +0.10(+1.04%)
Aug 26, 2003 9.392 9.482 9.272 9.482 231,740 +0.06(+0.62%)
Aug 25, 2003 9.426 9.446 9.350 9.424 141,644 -0.04(-0.42%)
Aug 22, 2003 9.660 9.760 9.464 9.464 395,348 +0.03(+0.28%)
Aug 21, 2003 9.424 9.490 9.316 9.437 101,302 +0.08(+0.91%)
Aug 20, 2003 9.270 9.412 9.270 9.352 187,812 -0.01(-0.07%)
Aug 19, 2003 9.312 9.390 9.227 9.359 199,019 +0.15(+1.67%)
Aug 18, 2003 9.013 9.258 9.013 9.205 189,605 +0.23(+2.51%)
Aug 15, 2003 8.924 8.988 8.924 8.980 185,123 +0.02(+0.17%)
Aug 14, 2003 8.901 9.013 8.848 8.964 92,785 +0.02(+0.22%)
Aug 13, 2003 8.935 8.980 8.857 8.944 790,248 +0.03(+0.35%)
Aug 12, 2003 8.801 8.913 8.761 8.913 124,162 +0.20(+2.28%)
Aug 11, 2003 8.667 8.821 8.667 8.714 87,855 +0.03(+0.31%)
Aug 08, 2003 8.790 8.808 8.611 8.687 649,501 -0.03(-0.33%)
Aug 07, 2003 8.756 8.790 8.678 8.716 574,645 -0.06(-0.69%)
Aug 06, 2003 8.768 8.877 8.669 8.777 435,242 -0.04(-0.43%)
Aug 05, 2003 9.082 9.082 8.814 8.814 324,974 -0.30(-3.26%)
Aug 04, 2003 9.035 9.125 8.937 9.111 194,536 +0.05(+0.59%)
Aug 01, 2003 9.080 9.136 9.046 9.058 238,912 -0.06(-0.61%)
Jul 31, 2003 9.147 9.290 9.091 9.113 307,493 +0.13(+1.49%)
Jul 30, 2003 9.069 9.102 8.980 8.980 209,776 -0.13(-1.44%)
Jul 29, 2003 9.147 9.178 9.017 9.111 95,923 -0.04(-0.49%)
Jul 28, 2003 9.180 9.212 9.093 9.156 76,649 +0.04(+0.42%)
Jul 25, 2003 8.991 9.147 8.837 9.118 260,876 +0.19(+2.12%)
Jul 24, 2003 9.180 9.223 8.928 8.928 111,163 -0.15(-1.69%)
Jul 23, 2003 9.058 9.145 8.968 9.082 227,706 +0.04(+0.49%)
Jul 22, 2003 9.013 9.091 8.946 9.038 375,625 +0.23(+2.56%)
Jul 21, 2003 8.968 8.968 8.790 8.812 1,234,904 -0.23(-2.49%)
Jul 18, 2003 9.102 9.122 8.937 9.038 147,919 +0.02(+0.27%)
Jul 17, 2003 9.129 9.189 8.962 9.013 271,634 -0.33(-3.58%)
Jul 16, 2003 9.424 9.426 9.236 9.348 394,900 -0.02(-0.24%)
Jul 15, 2003 9.448 9.466 9.285 9.370 192,295 +0.01(+0.12%)
Jul 14, 2003 9.403 9.535 9.303 9.359 1,178,425 +0.12(+1.33%)
Jul 11, 2003 9.180 9.301 9.149 9.236 953,408 +0.11(+1.20%)
Jul 10, 2003 9.270 9.278 9.071 9.127 841,796 -0.24(-2.60%)
Jul 09, 2003 9.359 9.459 9.258 9.370 995,095 +0.05(+0.57%)
Jul 08, 2003 9.214 9.370 9.136 9.316 934,134 +0.08(+0.87%)
Jul 07, 2003 9.080 9.258 9.038 9.236 349,628 +0.35(+3.89%)
Jul 03, 2003 8.879 9.022 8.879 8.890 160,022 -0.07(-0.75%)
Jul 02, 2003 8.801 8.991 8.801 8.957 205,742 +0.24(+2.79%)
Jul 01, 2003 8.623 8.765 8.491 8.714 710,910 +0.10(+1.17%)
Jun 30, 2003 8.756 8.779 8.600 8.614 407,451 -0.01(-0.13%)
Jun 27, 2003 8.723 8.832 8.625 8.625 173,021 -0.09(-1.00%)
Jun 26, 2003 8.556 8.723 8.556 8.712 235,326 +0.17(+1.98%)
Jun 25, 2003 8.634 8.732 8.520 8.542 283,736 -0.05(-0.55%)
Jun 24, 2003 8.578 8.690 8.520 8.589 173,917 -0.05(-0.62%)
Jun 23, 2003 8.823 8.830 8.567 8.643 826,108 -0.23(-2.64%)
Jun 20, 2003 8.957 8.982 8.801 8.877 1,232,662 -0.04(-0.40%)
Jun 19, 2003 9.087 9.127 8.906 8.913 300,321 -0.12(-1.33%)
Jun 18, 2003 8.846 9.069 8.781 9.033 443,758 +0.14(+1.61%)
Jun 17, 2003 8.890 8.935 8.823 8.890 339,318 +0.03(+0.38%)
Jun 16, 2003 8.723 8.857 8.625 8.857 574,645 +0.23(+2.72%)
Jun 13, 2003 8.893 8.893 8.600 8.623 339,318 -0.22(-2.45%)
Jun 12, 2003 8.901 8.901 8.783 8.839 417,760 +0.00(+0.05%)
Jun 11, 2003 8.645 8.843 8.645 8.835 184,675 +0.06(+0.66%)
Jun 10, 2003 8.745 8.777 8.636 8.777 120,128 +0.15(+1.79%)
Jun 09, 2003 8.734 8.866 8.589 8.623 212,018 -0.17(-1.88%)
Jun 06, 2003 9.049 9.156 8.743 8.788 1,580,497 -0.05(-0.56%)
Jun 05, 2003 8.756 8.866 8.669 8.837 911,722 +0.00(+0.03%)
Jun 04, 2003 8.707 8.897 8.669 8.835 996,888 +0.18(+2.09%)
Jun 03, 2003 8.589 8.694 8.545 8.654 1,391,788 +0.02(+0.23%)
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.