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 )

145.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Apr 29, 2005 9.552 9.579 9.432 9.565 113,916 +0.12(+1.23%)
Apr 28, 2005 9.541 9.574 9.450 9.450 136,340 -0.12(-1.28%)
Apr 27, 2005 9.487 9.610 9.474 9.572 309,457 +0.03(+0.33%)
Apr 26, 2005 9.608 9.726 9.541 9.541 477,641 -0.11(-1.11%)
Apr 25, 2005 9.619 9.697 9.594 9.648 1,150,823 +0.07(+0.77%)
Apr 22, 2005 9.635 9.646 9.494 9.574 611,739 -0.09(-0.90%)
Apr 21, 2005 9.510 9.708 9.499 9.661 1,140,059 +0.25(+2.60%)
Apr 20, 2005 9.561 9.594 9.396 9.416 507,241 -0.06(-0.61%)
Apr 19, 2005 9.481 9.514 9.407 9.474 208,996 +0.11(+1.17%)
Apr 18, 2005 9.363 9.416 9.313 9.365 306,766 +0.00(+0.05%)
Apr 15, 2005 9.450 9.501 9.313 9.360 835,984 -0.31(-3.16%)
Apr 14, 2005 9.797 9.817 9.652 9.666 470,913 -0.14(-1.48%)
Apr 13, 2005 9.933 9.936 9.784 9.811 236,802 -0.17(-1.72%)
Apr 12, 2005 9.913 9.982 9.791 9.982 178,947 +0.07(+0.67%)
Apr 11, 2005 9.989 10.00 9.909 9.916 125,577 -0.05(-0.54%)
Apr 08, 2005 10.04 10.09 9.969 9.969 204,511 -0.11(-1.06%)
Apr 07, 2005 9.933 10.08 9.933 10.08 100,013 +0.16(+1.64%)
Apr 06, 2005 9.967 10.03 9.911 9.913 121,540 -0.02(-0.18%)
Apr 05, 2005 9.956 9.994 9.913 9.931 125,577 -0.02(-0.25%)
Apr 04, 2005 9.918 9.962 9.837 9.956 215,723 +0.04(+0.40%)
Apr 01, 2005 10.08 10.09 9.895 9.916 208,996 -0.07(-0.74%)
Mar 31, 2005 10.02 10.03 9.969 9.989 118,849 -0.02(-0.16%)
Mar 30, 2005 9.904 10.03 9.887 10.00 139,031 +0.12(+1.17%)
Mar 29, 2005 9.893 9.971 9.822 9.889 711,304 -0.04(-0.38%)
Mar 28, 2005 9.967 10.01 9.927 9.927 921,197 -0.02(-0.18%)
Mar 24, 2005 9.940 10.00 9.931 9.944 228,729 +0.05(+0.54%)
Mar 23, 2005 9.860 9.958 9.855 9.891 118,849 +0.02(+0.25%)
Mar 22, 2005 9.978 10.02 9.853 9.866 154,280 -0.09(-0.87%)
Mar 21, 2005 9.967 9.996 9.873 9.953 209,892 +0.04(+0.43%)
Mar 18, 2005 9.994 10.00 9.895 9.911 211,686 -0.08(-0.78%)
Mar 17, 2005 9.994 10.05 9.969 9.989 177,153 -0.02(-0.20%)
Mar 16, 2005 10.05 10.15 9.978 10.01 396,913 -0.08(-0.82%)
Mar 15, 2005 10.21 10.23 10.09 10.09 108,534 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.15 10.20 146,656 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.14 10.17 153,831 -0.12(-1.13%)
Mar 10, 2005 10.29 10.33 10.19 10.29 119,298 -0.00(-0.02%)
Mar 09, 2005 10.31 10.36 10.26 10.29 204,959 -0.02(-0.19%)
Mar 08, 2005 10.40 10.45 10.30 10.31 175,807 -0.07(-0.69%)
Mar 07, 2005 10.26 10.46 10.26 10.38 209,444 +0.12(+1.22%)
Mar 04, 2005 10.28 10.34 10.24 10.25 179,844 +0.02(+0.20%)
Mar 03, 2005 10.31 10.31 10.16 10.23 585,727 -0.07(-0.65%)
Mar 02, 2005 10.26 10.38 10.22 10.30 95,528 -0.05(-0.47%)
Mar 01, 2005 10.28 10.35 10.25 10.35 317,081 +0.12(+1.22%)
Feb 28, 2005 10.29 10.31 10.16 10.23 194,644 +0.00(+0.02%)
Feb 25, 2005 10.17 10.26 10.15 10.22 149,346 +0.03(+0.33%)
Feb 24, 2005 10.09 10.19 10.05 10.19 334,124 +0.11(+1.08%)
Feb 23, 2005 10.16 10.16 10.02 10.08 247,117 -0.05(-0.46%)
Feb 22, 2005 10.16 10.29 10.10 10.13 381,664 -0.10(-0.96%)
Feb 18, 2005 10.22 10.28 10.20 10.23 124,680 -0.04(-0.41%)
Feb 17, 2005 10.41 10.41 10.24 10.27 248,014 -0.10(-1.01%)
Feb 16, 2005 10.39 10.43 10.36 10.37 152,934 -0.04(-0.39%)
Feb 15, 2005 10.36 10.51 10.35 10.41 333,227 +0.06(+0.54%)
Feb 14, 2005 10.35 10.39 10.32 10.36 235,905 +0.03(+0.32%)
Feb 11, 2005 10.15 10.36 10.14 10.32 158,316 +0.10(+1.00%)
Feb 10, 2005 10.22 10.25 10.14 10.22 151,589 +0.01(+0.13%)
Feb 09, 2005 10.36 10.38 10.19 10.21 221,105 -0.17(-1.59%)
Feb 08, 2005 10.33 10.43 10.32 10.37 134,995 +0.07(+0.69%)
Feb 07, 2005 10.36 10.39 10.28 10.30 169,528 -0.04(-0.43%)
Feb 04, 2005 10.13 10.35 10.13 10.35 637,303 +0.21(+2.11%)
Feb 03, 2005 10.20 10.22 10.09 10.13 1,112,701 -0.11(-1.05%)
Feb 02, 2005 10.28 10.28 10.17 10.24 202,717 +0.01(+0.07%)
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.