Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

US Technology Ishares ETF (NY: IYW )

145.97 +2.12 (+1.47%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.313	7.389	7.146	7.291	3,991,865	-0.14(-1.92%)
Jul 30, 2002	7.190	7.534	7.190	7.433	461,531	+0.06(+0.76%)
Jul 29, 2002	7.112	7.424	7.025	7.378	2,691,145	+0.55(+8.00%)
Jul 26, 2002	6.878	6.970	6.689	6.831	135,902	-0.00(-0.03%)
Jul 25, 2002	7.157	7.235	6.691	6.834	852,196	-0.43(-5.98%)
Jul 24, 2002	6.778	7.324	6.755	7.268	479,023	+0.31(+4.49%)
Jul 23, 2002	7.246	7.340	6.956	6.956	266,871	-0.29(-4.00%)
Jul 22, 2002	7.525	7.670	7.215	7.246	219,776	-0.34(-4.52%)
Jul 19, 2002	7.614	7.803	7.536	7.589	326,525	-0.40(-5.05%)
Jul 17, 2002	8.249	8.278	7.893	7.993	199,144	+0.14(+1.73%)
Jul 12, 2002	7.881	7.971	7.728	7.857	141,733	+0.08(+0.97%)
Jul 11, 2002	7.424	7.781	7.337	7.781	473,193	+0.25(+3.25%)
Jul 10, 2002	7.826	7.826	7.536	7.536	243,997	-0.19(-2.48%)
Jul 09, 2002	7.848	7.904	7.728	7.728	118,858	-0.14(-1.81%)
Jul 08, 2002	8.216	8.216	7.830	7.870	313,966	-0.27(-3.29%)
Jul 05, 2002	7.870	8.138	7.870	8.138	309,033	+0.46(+5.95%)
Jul 04, 2002	7.346	7.681	7.313	7.681	269,114	+0.00(+0.00%)
Jul 03, 2002	7.346	7.681	7.313	7.681	269,114	+0.26(+3.45%)
Jul 02, 2002	7.580	7.623	7.346	7.424	281,673	-0.24(-3.14%)
Jul 01, 2002	8.037	8.037	7.629	7.665	139,939	-0.37(-4.63%)
Jun 28, 2002	8.049	8.238	7.993	8.037	287,504	+0.01(+0.17%)
Jun 27, 2002	8.026	8.064	7.799	8.024	270,908	+0.16(+1.98%)
Jun 26, 2002	7.480	7.915	7.480	7.868	396,495	+0.04(+0.54%)
Jun 25, 2002	8.205	8.205	7.803	7.826	109,888	-0.09(-1.13%)
Jun 21, 2002	8.071	8.153	8.071	7.915	173,578	-0.25(-3.01%)
Jun 20, 2002	8.361	8.430	8.127	8.160	73,557	-0.22(-2.66%)
Jun 19, 2002	8.651	8.668	8.383	8.383	173,130	-0.54(-6.00%)
Jun 18, 2002	8.809	8.985	8.760	8.918	91,050	+0.09(+1.01%)
Jun 17, 2002	8.695	8.907	8.622	8.829	144,424	+0.29(+3.39%)
Jun 14, 2002	8.356	8.602	8.249	8.539	169,093	-0.16(-1.79%)
Jun 12, 2002	8.472	8.717	8.383	8.695	115,719	+0.21(+2.50%)
Jun 11, 2002	8.818	8.874	8.483	8.483	92,395	-0.21(-2.46%)
Jun 10, 2002	8.773	8.874	8.697	8.697	401,877	-0.06(-0.69%)
Jun 07, 2002	8.595	8.889	8.497	8.758	134,557	-0.23(-2.53%)
Jun 06, 2002	9.141	9.141	8.958	8.985	208,563	-0.20(-2.18%)
Jun 05, 2002	9.141	9.215	9.007	9.186	84,771	-0.12(-1.34%)
May 31, 2002	9.397	9.531	9.293	9.311	196,453	-0.25(-2.61%)
May 28, 2002	9.654	9.654	9.409	9.560	309,930	-0.14(-1.40%)
May 27, 2002	9.687	9.696	9.565	9.696	154,292	+0.00(+0.00%)
May 24, 2002	9.687	9.696	9.565	9.696	154,292	-0.17(-1.70%)
May 23, 2002	9.805	9.863	9.587	9.863	134,108	+0.07(+0.71%)
May 22, 2002	9.643	9.799	9.567	9.794	439,553	+0.11(+1.10%)
May 21, 2002	10.01	10.01	9.665	9.687	121,998	-0.27(-2.69%)
May 20, 2002	10.09	10.09	9.921	9.955	80,734	-0.29(-2.81%)
May 17, 2002	10.06	10.32	10.06	10.24	79,837	+0.10(+1.01%)
May 16, 2002	10.01	10.14	9.977	10.14	97,329	+0.14(+1.40%)
May 15, 2002	9.855	10.29	9.855	9.999	603,713	-0.06(-0.64%)
May 14, 2002	9.977	10.10	9.866	10.06	1,166,162	+0.54(+5.71%)
May 13, 2002	9.219	9.560	9.195	9.520	209,909	+0.38(+4.17%)
May 10, 2002	9.509	9.509	9.119	9.139	392,010	-0.38(-4.00%)
May 09, 2002	9.743	9.772	9.484	9.520	538,229	-0.28(-2.84%)
May 08, 2002	9.331	9.799	9.308	9.799	742,307	+1.00(+11.41%)
May 07, 2002	8.918	8.929	8.691	8.796	317,106	-0.06(-0.63%)
May 06, 2002	8.974	9.101	8.847	8.851	448,524	-0.28(-3.05%)
May 03, 2002	9.241	9.241	8.996	9.130	143,527	-0.21(-2.29%)
May 02, 2002	9.576	9.710	9.319	9.344	106,748	-0.26(-2.72%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

US Technology Ishares ETF (NY: IYW )

Historical Prices