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 )

148.92 +2.95 (+2.02%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 12, 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 (%)
Feb 28, 2003 7.224 7.357 7.224 7.259 825,284 +0.08(+1.09%)
Feb 27, 2003 7.235 7.277 7.123 7.181 83,425 +0.09(+1.26%)
Feb 26, 2003 7.246 7.355 7.092 7.092 833,806 -0.29(-3.87%)
Feb 25, 2003 7.179 7.378 7.103 7.378 105,851 +0.03(+0.39%)
Feb 24, 2003 7.424 7.473 7.297 7.349 288,401 -0.08(-1.05%)
Feb 21, 2003 7.380 7.511 7.259 7.427 1,944,801 +0.04(+0.60%)
Feb 20, 2003 7.447 7.469 7.357 7.382 69,969 -0.03(-0.39%)
Feb 19, 2003 7.464 7.464 7.306 7.411 67,727 -0.02(-0.33%)
Feb 18, 2003 7.313 7.469 7.313 7.436 416,678 +0.30(+4.19%)
Feb 14, 2003 7.023 7.177 6.981 7.137 161,020 +0.19(+2.76%)
Feb 13, 2003 6.923 6.976 6.834 6.945 88,359 -0.02(-0.22%)
Feb 12, 2003 7.016 7.083 6.945 6.961 812,725 -0.07(-1.01%)
Feb 11, 2003 7.112 7.199 6.970 7.032 143,079 -0.04(-0.63%)
Feb 10, 2003 6.923 7.088 6.876 7.077 201,387 +0.16(+2.39%)
Feb 07, 2003 7.157 7.166 6.878 6.912 300,511 -0.14(-2.05%)
Feb 06, 2003 7.034 7.112 6.978 7.056 818,108 +0.03(+0.48%)
Feb 05, 2003 7.045 7.291 7.014 7.023 790,748 -0.07(-0.94%)
Feb 04, 2003 7.045 7.090 6.978 7.090 530,155 -0.09(-1.24%)
Feb 03, 2003 7.235 7.291 7.137 7.179 903,327 +0.01(+0.19%)
Jan 31, 2003 7.112 7.190 7.001 7.166 394,252 -0.07(-0.96%)
Jan 30, 2003 7.514 7.522 7.190 7.235 1,755,075 -0.26(-3.42%)
Jan 29, 2003 7.235 7.525 7.213 7.491 1,512,423 +0.10(+1.36%)
Jan 28, 2003 7.302 7.424 7.224 7.391 1,660,885 +0.11(+1.56%)
Jan 27, 2003 7.259 7.380 7.146 7.277 1,453,218 -0.07(-0.94%)
Jan 24, 2003 7.616 7.616 7.302 7.346 326,525 -0.32(-4.22%)
Jan 23, 2003 7.647 7.690 7.449 7.670 523,427 +0.30(+4.05%)
Jan 22, 2003 7.391 7.558 7.369 7.371 264,629 -0.10(-1.31%)
Jan 21, 2003 7.491 7.569 7.404 7.469 322,040 -0.00(-0.03%)
Jan 17, 2003 7.569 7.625 7.436 7.471 540,471 -0.38(-4.83%)
Jan 16, 2003 8.051 8.111 7.826 7.850 570,522 -0.24(-3.00%)
Jan 15, 2003 8.160 8.171 8.026 8.093 163,262 -0.13(-1.63%)
Jan 14, 2003 8.171 8.247 8.084 8.227 198,696 +0.09(+1.12%)
Jan 13, 2003 8.327 8.336 8.049 8.136 279,879 -0.05(-0.57%)
Jan 10, 2003 8.015 8.256 7.971 8.182 322,488 +0.10(+1.27%)
Jan 09, 2003 7.926 8.149 7.906 8.080 248,930 +0.27(+3.51%)
Jan 08, 2003 7.968 8.013 7.806 7.806 89,704 -0.25(-3.13%)
Jan 07, 2003 7.948 8.194 7.895 8.058 332,356 +0.17(+2.18%)
Jan 06, 2003 7.748 7.971 7.716 7.886 443,141 +0.28(+3.63%)
Jan 03, 2003 7.525 7.621 7.502 7.609 624,345 +0.08(+1.10%)
Jan 02, 2003 7.291 7.545 7.288 7.527 126,035 +0.28(+3.88%)
Dec 31, 2002 7.257 7.311 7.159 7.246 513,560 -0.04(-0.49%)
Dec 30, 2002 7.391 7.391 7.181 7.282 323,834 -0.05(-0.67%)
Dec 27, 2002 7.402 7.467 7.331 7.331 257,452 -0.14(-1.85%)
Dec 26, 2002 7.580 7.647 7.438 7.469 453,009 -0.01(-0.18%)
Dec 24, 2002 7.580 7.580 7.482 7.482 78,491 -0.12(-1.55%)
Dec 23, 2002 7.424 7.612 7.424 7.600 584,875 +0.14(+1.82%)
Dec 20, 2002 7.491 7.545 7.415 7.464 386,179 +0.08(+1.03%)
Dec 19, 2002 7.525 7.603 7.337 7.389 785,365 -0.04(-0.48%)
Dec 18, 2002 7.525 7.578 7.407 7.424 423,855 -0.25(-3.20%)
Dec 17, 2002 7.748 7.846 7.625 7.670 810,483 -0.10(-1.29%)
Dec 16, 2002 7.514 7.770 7.496 7.770 288,849 +0.29(+3.84%)
Dec 13, 2002 7.603 7.632 7.480 7.482 209,460 -0.27(-3.54%)
Dec 12, 2002 7.859 7.859 7.647 7.757 248,482 -0.01(-0.17%)
Dec 11, 2002 7.625 7.913 7.621 7.770 268,666 +0.04(+0.58%)
Dec 10, 2002 7.580 7.792 7.563 7.725 313,966 +0.19(+2.51%)
Dec 09, 2002 7.781 7.792 7.527 7.536 382,142 -0.38(-4.79%)
Dec 06, 2002 7.736 8.004 7.736 7.915 444,038 +0.04(+0.57%)
Dec 05, 2002 8.049 8.080 7.839 7.870 301,856 -0.11(-1.40%)
Dec 04, 2002 7.959 8.136 7.864 7.982 606,853 -0.23(-2.85%)
Dec 03, 2002 8.316 8.381 8.194 8.216 370,032 -0.31(-3.66%)
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.