Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

133.54 -0.14 (-0.10%)
Official Closing Price Updated: 8:00 PM 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 (%)
Nov 30, 2004 10.82 10.82 10.69 10.70 323,206 -0.06(-0.54%)
Nov 29, 2004 10.84 10.85 10.69 10.75 382,379 +0.03(+0.25%)
Nov 26, 2004 10.76 10.79 10.73 10.73 62,758 -0.04(-0.39%)
Nov 24, 2004 10.74 10.77 10.70 10.77 156,000 +0.08(+0.75%)
Nov 23, 2004 10.69 10.75 10.61 10.69 429,896 -0.02(-0.21%)
Nov 22, 2004 10.61 10.72 10.57 10.71 349,206 +0.03(+0.27%)
Nov 19, 2004 10.86 10.86 10.68 10.68 260,896 -0.20(-1.82%)
Nov 18, 2004 10.79 10.88 10.77 10.88 343,379 +0.08(+0.74%)
Nov 17, 2004 10.81 10.90 10.76 10.80 357,275 +0.13(+1.21%)
Nov 16, 2004 10.66 10.71 10.62 10.67 147,931 -0.08(-0.73%)
Nov 15, 2004 10.66 10.75 10.65 10.75 401,206 +0.11(+1.03%)
Nov 12, 2004 10.56 10.64 10.51 10.64 290,034 +0.14(+1.30%)
Nov 11, 2004 10.38 10.50 10.38 10.50 380,137 +0.16(+1.53%)
Nov 10, 2004 10.43 10.43 10.32 10.35 338,000 -0.12(-1.19%)
Nov 09, 2004 10.48 10.51 10.42 10.47 264,482 +0.01(+0.11%)
Nov 08, 2004 10.46 10.48 10.43 10.46 305,724 -0.00(-0.04%)
Nov 05, 2004 10.44 10.50 10.39 10.46 482,344 +0.13(+1.27%)
Nov 04, 2004 10.23 10.36 10.19 10.33 242,068 +0.08(+0.83%)
Nov 03, 2004 10.41 10.42 10.21 10.25 447,379 +0.03(+0.26%)
Nov 02, 2004 10.18 10.32 10.17 10.22 650,000 +0.03(+0.28%)
Nov 01, 2004 10.15 10.21 10.11 10.19 495,344 +0.06(+0.55%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.