Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

149.42 -0.47 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 30, 2003 8.547 8.580 8.453 8.453 999,818 -0.15(-1.76%)
Apr 29, 2003 8.571 8.688 8.465 8.604 169,764 +0.12(+1.47%)
Apr 28, 2003 8.295 8.523 8.295 8.480 101,775 +0.21(+2.52%)
Apr 25, 2003 8.439 8.461 8.271 8.271 120,962 -0.22(-2.54%)
Apr 24, 2003 8.487 8.571 8.441 8.487 154,331 -0.11(-1.23%)
Apr 23, 2003 8.535 8.616 8.453 8.592 121,379 +0.06(+0.76%)
Apr 22, 2003 8.295 8.556 8.274 8.528 359,550 +0.18(+2.10%)
Apr 21, 2003 8.343 8.391 8.295 8.353 143,069 +0.04(+0.43%)
Apr 17, 2003 8.151 8.355 8.134 8.317 255,689 +0.15(+1.79%)
Apr 16, 2003 8.211 8.329 8.118 8.170 701,582 +0.09(+1.13%)
Apr 15, 2003 7.936 8.091 7.936 8.079 153,080 +0.12(+1.44%)
Apr 14, 2003 7.804 8.019 7.770 7.964 186,449 +0.20(+2.59%)
Apr 11, 2003 7.959 8.005 7.758 7.763 79,668 -0.11(-1.43%)
Apr 10, 2003 7.828 7.883 7.744 7.876 109,283 +0.06(+0.77%)
Apr 09, 2003 7.971 8.089 7.794 7.816 266,534 -0.18(-2.25%)
Apr 08, 2003 8.055 8.087 7.959 7.995 248,598 -0.09(-1.13%)
Apr 07, 2003 8.415 8.444 8.070 8.087 1,392,320 +0.04(+0.54%)
Apr 04, 2003 8.163 8.206 7.983 8.043 202,299 -0.11(-1.32%)
Apr 03, 2003 8.199 8.317 8.103 8.151 2,414,662 -0.03(-0.38%)
Apr 02, 2003 8.043 8.194 7.998 8.182 244,427 +0.42(+5.37%)
Apr 01, 2003 7.804 7.871 7.729 7.765 135,561 -0.02(-0.31%)
Mar 31, 2003 7.852 7.885 7.727 7.789 120,128 -0.18(-2.20%)
Mar 28, 2003 8.007 8.137 7.964 7.964 118,876 -0.17(-2.09%)
Mar 27, 2003 8.091 8.197 7.988 8.134 147,657 -0.04(-0.47%)
Mar 26, 2003 8.218 8.245 8.115 8.173 552,673 -0.02(-0.26%)
Mar 25, 2003 8.127 8.295 8.058 8.194 381,657 +0.06(+0.71%)
Mar 24, 2003 8.223 8.247 8.079 8.137 441,304 -0.32(-3.83%)
Mar 21, 2003 8.475 8.508 8.333 8.461 448,812 +0.14(+1.73%)
Mar 20, 2003 8.180 8.427 8.154 8.317 446,310 +0.03(+0.32%)
Mar 19, 2003 8.355 8.360 8.139 8.290 3,078,705 -0.05(-0.57%)
Mar 18, 2003 8.343 8.357 8.166 8.338 1,104,096 +0.07(+0.81%)
Mar 17, 2003 7.816 8.329 7.806 8.271 752,053 +0.37(+4.70%)
Mar 14, 2003 7.947 8.029 7.852 7.900 528,481 -0.05(-0.57%)
Mar 13, 2003 7.624 7.945 7.545 7.945 112,203 +0.49(+6.56%)
Mar 12, 2003 7.480 7.480 7.274 7.456 175,604 +0.03(+0.45%)
Mar 11, 2003 7.437 7.574 7.422 7.422 102,609 -0.05(-0.61%)
Mar 10, 2003 7.552 7.607 7.434 7.468 121,379 -0.20(-2.63%)
Mar 07, 2003 7.480 7.708 7.480 7.669 108,866 +0.03(+0.38%)
Mar 06, 2003 7.612 7.708 7.590 7.641 67,572 -0.01(-0.13%)
Mar 05, 2003 7.672 7.765 7.614 7.650 58,812 +0.02(+0.31%)
Mar 04, 2003 7.696 7.763 7.626 7.626 76,748 -0.08(-1.09%)
Mar 03, 2003 7.936 8.005 7.696 7.710 94,684 -0.10(-1.23%)
Feb 28, 2003 7.768 7.912 7.768 7.806 767,486 +0.08(+1.09%)
Feb 27, 2003 7.780 7.825 7.660 7.722 77,582 +0.10(+1.26%)
Feb 26, 2003 7.792 7.909 7.626 7.626 775,411 -0.31(-3.87%)
Feb 25, 2003 7.720 7.933 7.638 7.933 98,438 +0.03(+0.39%)
Feb 24, 2003 7.983 8.036 7.847 7.902 268,203 -0.08(-1.05%)
Feb 21, 2003 7.936 8.077 7.806 7.986 1,808,598 +0.05(+0.60%)
Feb 20, 2003 8.007 8.031 7.912 7.938 65,069 -0.03(-0.39%)
Feb 19, 2003 8.027 8.027 7.856 7.969 62,983 -0.03(-0.33%)
Feb 18, 2003 7.864 8.031 7.864 7.995 387,497 +0.32(+4.19%)
Feb 14, 2003 7.552 7.717 7.506 7.674 149,743 +0.21(+2.76%)
Feb 13, 2003 7.444 7.502 7.348 7.468 82,171 -0.02(-0.22%)
Feb 12, 2003 7.545 7.617 7.468 7.485 755,807 -0.08(-1.01%)
Feb 11, 2003 7.648 7.741 7.494 7.562 133,058 -0.05(-0.63%)
Feb 10, 2003 7.444 7.621 7.394 7.609 187,283 +0.18(+2.39%)
Feb 07, 2003 7.696 7.705 7.396 7.432 279,465 -0.16(-2.05%)
Feb 06, 2003 7.564 7.648 7.504 7.588 760,812 +0.04(+0.48%)
Feb 05, 2003 7.576 7.840 7.542 7.552 735,368 -0.07(-0.94%)
Feb 04, 2003 7.576 7.624 7.504 7.624 493,026 -0.10(-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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.