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 )

151.08 +0.84 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 7.213 7.288 7.103 7.190 190,622 +0.07(+0.94%)
Oct 30, 2002 6.943 7.213 6.943 7.123 222,468 +0.18(+2.60%)
Oct 29, 2002 7.023 7.023 6.722 6.943 202,284 -0.06(-0.92%)
Oct 28, 2002 7.213 7.268 7.001 7.007 5,158,028 -0.10(-1.35%)
Oct 25, 2002 6.878 7.110 6.878 7.103 174,475 +0.20(+2.94%)
Oct 24, 2002 7.090 7.126 6.831 6.900 707,322 -0.09(-1.28%)
Oct 23, 2002 6.755 7.023 6.689 6.990 544,508 +0.21(+3.13%)
Oct 22, 2002 6.822 6.923 6.700 6.778 503,692 -0.14(-2.09%)
Oct 21, 2002 6.733 6.956 6.577 6.923 1,821,456 +0.20(+2.98%)
Oct 18, 2002 6.588 6.722 6.466 6.722 940,106 +0.06(+0.87%)
Oct 17, 2002 6.689 6.744 6.555 6.664 2,386,597 +0.32(+5.06%)
Oct 16, 2002 6.376 6.472 6.276 6.343 2,021,498 -0.45(-6.57%)
Oct 15, 2002 6.666 6.789 6.613 6.789 1,794,993 +0.45(+7.07%)
Oct 14, 2002 6.187 6.341 6.136 6.341 128,726 +0.09(+1.43%)
Oct 11, 2002 6.131 6.330 6.120 6.252 226,056 +0.33(+5.61%)
Oct 10, 2002 5.641 5.964 5.543 5.919 160,571 +0.38(+6.84%)
Oct 09, 2002 5.578 5.705 5.540 5.540 99,123 -0.13(-2.32%)
Oct 08, 2002 5.696 5.750 5.518 5.672 164,608 +0.08(+1.35%)
Oct 07, 2002 5.732 5.806 5.596 5.596 429,686 -0.14(-2.37%)
Oct 04, 2002 5.942 5.975 5.699 5.732 862,512 -0.19(-3.24%)
Oct 03, 2002 6.053 6.075 5.924 5.924 74,903 -0.11(-1.81%)
Oct 02, 2002 6.142 6.285 6.020 6.033 116,616 -0.13(-2.13%)
Oct 01, 2002 5.997 6.156 5.844 6.165 238,614 +0.23(+3.95%)
Sep 30, 2002 6.009 6.018 5.821 5.931 115,719 -0.20(-3.27%)
Sep 27, 2002 6.220 6.321 6.087 6.131 163,262 -0.11(-1.79%)
Sep 26, 2002 6.376 6.475 6.156 6.243 250,725 -0.08(-1.27%)
Sep 25, 2002 6.198 6.430 6.111 6.323 2,511,735 +0.25(+4.19%)
Sep 24, 2002 6.064 6.243 6.064 6.069 151,601 -0.08(-1.23%)
Sep 23, 2002 6.243 6.274 6.075 6.145 150,704 -0.18(-2.79%)
Sep 20, 2002 6.343 6.419 6.314 6.321 443,590 +0.00(+0.00%)
Sep 19, 2002 6.388 6.602 6.301 6.321 605,507 -0.27(-4.06%)
Sep 18, 2002 6.644 6.733 6.501 6.588 230,092 -0.12(-1.83%)
Sep 17, 2002 6.956 6.985 6.691 6.711 155,637 -0.13(-1.92%)
Sep 16, 2002 6.934 6.967 6.769 6.842 44,403 -0.13(-1.92%)
Sep 13, 2002 6.845 6.987 6.845 6.976 122,895 +0.11(+1.59%)
Sep 12, 2002 7.090 7.121 6.867 6.867 1,533,504 -0.33(-4.53%)
Sep 11, 2002 7.436 7.444 7.179 7.192 51,580 -0.01(-0.09%)
Sep 10, 2002 7.079 7.244 7.079 7.199 55,168 +0.11(+1.54%)
Sep 09, 2002 6.936 7.121 6.834 7.090 66,381 +0.11(+1.60%)
Sep 06, 2002 7.034 7.112 6.978 6.978 119,755 +0.20(+2.96%)
Sep 05, 2002 6.889 6.889 6.767 6.778 224,262 -0.27(-3.80%)
Sep 04, 2002 6.923 7.045 6.800 7.045 95,535 +0.18(+2.60%)
Sep 03, 2002 7.012 7.101 6.836 6.867 518,493 -0.39(-5.32%)
Aug 30, 2002 7.257 7.391 7.168 7.253 366,444 -0.06(-0.88%)
Aug 29, 2002 7.146 7.433 7.114 7.317 218,879 +0.09(+1.27%)
Aug 28, 2002 7.346 7.411 7.226 7.226 200,490 -0.23(-3.11%)
Aug 27, 2002 7.826 7.826 7.458 7.458 141,285 -0.31(-4.02%)
Aug 26, 2002 7.725 7.826 7.592 7.770 135,902 +0.08(+1.01%)
Aug 23, 2002 7.937 7.937 7.692 7.692 80,285 -0.33(-4.17%)
Aug 22, 2002 7.959 8.093 7.904 8.026 176,718 +0.07(+0.84%)
Aug 21, 2002 7.904 7.982 7.719 7.959 272,254 +0.24(+3.09%)
Aug 20, 2002 7.848 7.879 7.683 7.721 151,152 +0.06(+0.82%)
Aug 16, 2002 7.402 7.703 7.366 7.658 583,081 +0.18(+2.41%)
Aug 15, 2002 7.467 7.525 7.306 7.478 277,187 +0.16(+2.26%)
Aug 14, 2002 6.978 7.322 6.914 7.313 296,474 +0.36(+5.16%)
Aug 13, 2002 7.034 7.302 6.945 6.954 3,588,193 -0.10(-1.45%)
Aug 12, 2002 7.001 7.155 6.992 7.056 201,835 +0.12(+1.77%)
Aug 07, 2002 7.123 7.123 6.744 6.934 2,780,850 +0.13(+1.93%)
Aug 06, 2002 6.655 6.967 6.651 6.802 257,452 +0.27(+4.13%)
Aug 05, 2002 6.700 6.744 6.461 6.533 291,092 -0.19(-2.79%)
Aug 02, 2002 6.934 6.934 6.669 6.720 392,907 -0.21(-3.09%)
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.