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 )

135.08 -0.26 (-0.19%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.15 10.20 10.06 10.14 146,586 +0.02(+0.15%)
Oct 28, 2004 10.08 10.18 10.06 10.12 1,322,413 +0.02(+0.24%)
Oct 27, 2004 9.878 10.11 9.838 10.10 520,000 +0.25(+2.54%)
Oct 26, 2004 9.842 9.860 9.753 9.847 80,241 +0.02(+0.16%)
Oct 25, 2004 9.831 9.880 9.809 9.831 109,379 -0.03(-0.29%)
Oct 22, 2004 10.06 10.06 9.838 9.860 108,034 -0.20(-2.00%)
Oct 21, 2004 9.989 10.11 9.947 10.06 344,275 +0.15(+1.53%)
Oct 20, 2004 9.860 9.958 9.806 9.909 112,965 +0.02(+0.18%)
Oct 19, 2004 10.02 10.05 9.885 9.891 279,275 +0.02(+0.25%)
Oct 18, 2004 9.704 9.867 9.704 9.867 202,172 +0.13(+1.33%)
Oct 15, 2004 9.726 9.813 9.715 9.737 334,862 +0.02(+0.16%)
Oct 14, 2004 9.827 9.838 9.697 9.722 143,896 -0.09(-0.95%)
Oct 13, 2004 9.967 9.976 9.780 9.815 127,758 +0.04(+0.36%)
Oct 12, 2004 9.737 9.824 9.686 9.780 132,689 -0.07(-0.68%)
Oct 11, 2004 9.791 9.847 9.784 9.847 69,482 +0.03(+0.30%)
Oct 08, 2004 9.938 9.989 9.773 9.818 534,793 -0.18(-1.83%)
Oct 07, 2004 10.07 10.12 10.00 10.00 330,827 -0.07(-0.73%)
Oct 06, 2004 9.983 10.08 9.951 10.07 1,042,689 +0.05(+0.53%)
Oct 05, 2004 9.994 10.05 9.951 10.02 129,551 +0.04(+0.45%)
Oct 04, 2004 10.00 10.07 9.976 9.976 414,206 +0.08(+0.79%)
Oct 01, 2004 9.695 9.911 9.693 9.898 216,517 +0.31(+3.26%)
Sep 30, 2004 9.592 9.637 9.545 9.586 305,275 +0.04(+0.40%)
Sep 29, 2004 9.429 9.572 9.421 9.548 3,943,483 +0.12(+1.33%)
Sep 28, 2004 9.427 9.450 9.336 9.423 116,551 +0.01(+0.09%)
Sep 27, 2004 9.441 9.505 9.398 9.414 197,689 -0.08(-0.89%)
Sep 24, 2004 9.606 9.659 9.496 9.499 126,413 -0.12(-1.23%)
Sep 23, 2004 9.586 9.650 9.552 9.617 153,310 +0.04(+0.37%)
Sep 22, 2004 9.659 9.697 9.574 9.581 163,172 -0.20(-2.01%)
Sep 21, 2004 9.748 9.809 9.719 9.777 109,827 +0.06(+0.64%)
Sep 20, 2004 9.592 9.798 9.592 9.715 237,137 +0.09(+0.93%)
Sep 17, 2004 9.619 9.650 9.552 9.626 177,965 +0.04(+0.47%)
Sep 16, 2004 9.621 9.677 9.581 9.581 96,379 +0.01(+0.12%)
Sep 15, 2004 9.650 9.655 9.554 9.570 218,310 -0.15(-1.58%)
Sep 14, 2004 9.632 9.748 9.632 9.724 215,172 +0.04(+0.37%)
Sep 13, 2004 9.704 9.806 9.682 9.688 1,935,207 +0.06(+0.60%)
Sep 10, 2004 9.474 9.670 9.454 9.630 135,379 +0.19(+2.01%)
Sep 09, 2004 9.336 9.499 9.316 9.441 2,126,620 +0.15(+1.63%)
Sep 08, 2004 9.244 9.334 9.244 9.289 111,620 +0.02(+0.19%)
Sep 07, 2004 9.291 9.325 9.226 9.271 166,758 +0.05(+0.51%)
Sep 03, 2004 9.291 9.338 9.193 9.224 305,275 -0.25(-2.59%)
Sep 02, 2004 9.360 9.470 9.322 9.470 150,620 +0.12(+1.24%)
Sep 01, 2004 9.329 9.423 9.280 9.354 54,689 +0.05(+0.53%)
Aug 31, 2004 9.307 9.340 9.189 9.305 288,241 -0.02(-0.26%)
Aug 30, 2004 9.409 9.432 9.320 9.329 195,000 -0.14(-1.51%)
Aug 27, 2004 9.425 9.499 9.425 9.472 62,758 +0.05(+0.57%)
Aug 26, 2004 9.434 9.461 9.405 9.418 95,482 -0.05(-0.49%)
Aug 25, 2004 9.351 9.492 9.313 9.465 126,413 +0.14(+1.53%)
Aug 24, 2004 9.458 9.458 9.300 9.322 124,620 -0.08(-0.90%)
Aug 23, 2004 9.369 9.470 9.369 9.407 90,551 +0.06(+0.69%)
Aug 20, 2004 9.249 9.396 9.249 9.342 57,379 +0.04(+0.41%)
Aug 19, 2004 9.298 9.351 9.247 9.305 209,793 -0.01(-0.12%)
Aug 18, 2004 9.077 9.356 9.066 9.316 170,793 +0.18(+2.00%)
Aug 17, 2004 9.113 9.191 9.099 9.133 122,379 +0.07(+0.79%)
Aug 16, 2004 9.008 9.102 8.994 9.061 105,344 +0.12(+1.32%)
Aug 13, 2004 8.957 8.979 8.890 8.943 260,000 +0.06(+0.63%)
Aug 12, 2004 9.021 9.035 8.856 8.887 302,586 -0.25(-2.69%)
Aug 11, 2004 9.153 9.153 9.052 9.133 495,793 -0.26(-2.73%)
Aug 10, 2004 9.334 9.405 9.289 9.389 329,482 +0.14(+1.54%)
Aug 09, 2004 9.271 9.298 9.238 9.247 393,137 -0.01(-0.10%)
Aug 06, 2004 9.425 9.450 9.238 9.255 534,793 -0.27(-2.83%)
Aug 05, 2004 9.704 9.724 9.525 9.525 74,413 -0.14(-1.41%)
Aug 04, 2004 9.659 9.722 9.590 9.661 53,344 -0.01(-0.14%)
Aug 03, 2004 9.827 9.827 9.650 9.675 156,448 -0.19(-1.88%)
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.