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:

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.58 10.60 10.51 10.55 85,614 +0.00(+0.00%)
Oct 30, 2003 10.60 10.65 10.55 10.55 441,517 -0.00(-0.02%)
Oct 29, 2003 10.52 10.57 10.48 10.55 247,877 +0.05(+0.47%)
Oct 28, 2003 10.30 10.51 10.30 10.51 128,645 +0.31(+3.09%)
Oct 27, 2003 10.22 10.26 10.14 10.19 155,987 +0.10(+0.95%)
Oct 24, 2003 10.10 10.14 9.943 10.10 473,342 -0.20(-1.95%)
Oct 23, 2003 10.22 10.33 10.22 10.30 190,950 -0.10(-0.99%)
Oct 22, 2003 10.49 10.49 10.37 10.40 164,952 -0.17(-1.58%)
Oct 21, 2003 10.59 10.65 10.52 10.57 324,078 +0.05(+0.44%)
Oct 20, 2003 10.45 10.52 10.35 10.52 216,948 +0.12(+1.18%)
Oct 17, 2003 10.55 10.55 10.35 10.40 246,532 -0.12(-1.17%)
Oct 16, 2003 10.49 10.56 10.47 10.52 99,061 -0.01(-0.13%)
Oct 15, 2003 10.71 10.71 10.53 10.53 311,975 +0.04(+0.43%)
Oct 14, 2003 10.40 10.43 10.40 10.49 190,054 -0.02(-0.17%)
Oct 13, 2003 10.51 10.51 10.49 10.51 511,891 +0.13(+1.29%)
Oct 10, 2003 10.41 10.44 10.32 10.37 115,197 -0.01(-0.13%)
Oct 09, 2003 10.45 10.52 10.33 10.38 479,617 +0.09(+0.89%)
Oct 08, 2003 10.37 10.37 10.23 10.29 134,024 -0.02(-0.22%)
Oct 07, 2003 10.22 10.32 10.17 10.32 902,757 +0.10(+0.94%)
Oct 06, 2003 10.12 10.25 10.12 10.22 161,815 +0.10(+0.99%)
Oct 03, 2003 10.06 10.22 10.06 10.12 143,437 +0.29(+2.97%)
Oct 02, 2003 9.870 9.872 9.792 9.827 294,942 +0.02(+0.16%)
Oct 01, 2003 9.676 9.854 9.676 9.812 565,680 +0.19(+1.97%)
Sep 30, 2003 9.738 9.738 9.589 9.622 352,317 -0.25(-2.53%)
Sep 29, 2003 9.816 9.872 9.711 9.872 94,578 +0.19(+1.96%)
Sep 26, 2003 9.749 9.859 9.698 9.682 2,397,193 -0.06(-0.57%)
Sep 25, 2003 9.905 9.992 9.718 9.738 197,674 -0.16(-1.64%)
Sep 24, 2003 10.17 10.20 9.852 9.901 322,285 -0.32(-3.16%)
Sep 23, 2003 10.19 10.25 10.13 10.22 1,289,141 +0.11(+1.06%)
Sep 22, 2003 10.35 10.18 10.04 10.12 847,623 -0.23(-2.26%)
Sep 19, 2003 10.31 10.35 10.25 10.35 708,220 +0.00(+0.04%)
Sep 18, 2003 10.10 10.34 10.10 10.35 307,941 +0.19(+1.82%)
Sep 17, 2003 10.18 10.26 10.10 10.16 200,811 -0.01(-0.13%)
Sep 16, 2003 9.946 10.20 10.02 10.18 116,542 +0.25(+2.49%)
Sep 15, 2003 10.04 10.05 9.888 9.928 130,438 -0.06(-0.65%)
Sep 12, 2003 9.816 10.00 9.774 9.992 187,364 +0.08(+0.83%)
Sep 11, 2003 9.881 10.00 9.760 9.910 138,058 +0.08(+0.84%)
Sep 10, 2003 10.03 10.06 9.783 9.827 349,628 -0.35(-3.48%)
Sep 09, 2003 10.25 10.27 10.12 10.18 220,982 -0.05(-0.48%)
Sep 08, 2003 10.17 10.28 10.16 10.23 422,243 +0.13(+1.26%)
Sep 05, 2003 10.07 10.24 10.02 10.10 1,306,622 -0.04(-0.35%)
Sep 04, 2003 10.02 10.14 10.01 10.14 240,705 +0.11(+1.11%)
Sep 03, 2003 9.995 10.09 9.963 10.03 857,036 +0.10(+1.03%)
Sep 02, 2003 9.783 9.925 9.698 9.925 760,665 +0.22(+2.30%)
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%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.