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 )

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 (%)
Jul 30, 2004 9.782 9.895 9.744 9.815 158,316 +0.06(+0.66%)
Jul 29, 2004 9.730 9.815 9.706 9.751 103,152 +0.11(+1.11%)
Jul 28, 2004 9.599 9.661 9.472 9.643 104,049 +0.01(+0.09%)
Jul 27, 2004 9.612 9.688 9.521 9.635 334,124 +0.11(+1.12%)
Jul 26, 2004 9.590 9.623 9.499 9.528 461,046 -0.06(-0.67%)
Jul 23, 2004 9.664 9.697 9.541 9.592 103,152 -0.20(-2.07%)
Jul 22, 2004 9.648 9.824 9.603 9.795 180,741 +0.10(+1.08%)
Jul 21, 2004 9.996 10.02 9.657 9.690 243,529 -0.17(-1.72%)
Jul 20, 2004 9.681 9.862 9.681 9.860 118,401 +0.20(+2.05%)
Jul 19, 2004 9.655 9.733 9.577 9.661 264,160 +0.02(+0.23%)
Jul 16, 2004 9.844 9.858 9.628 9.639 153,831 -0.13(-1.30%)
Jul 15, 2004 9.860 9.884 9.762 9.766 277,614 -0.02(-0.16%)
Jul 14, 2004 9.777 9.933 9.777 9.782 356,100 -0.23(-2.25%)
Jul 13, 2004 10.05 10.07 9.982 10.01 113,916 +0.01(+0.07%)
Jul 12, 2004 9.994 10.04 9.916 10.00 350,270 -0.08(-0.84%)
Jul 09, 2004 10.09 10.15 10.06 10.09 260,572 +0.08(+0.78%)
Jul 08, 2004 10.04 10.15 10.01 10.01 285,239 -0.16(-1.54%)
Jul 07, 2004 10.16 10.22 10.11 10.16 168,183 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.04 10.13 129,613 -0.29(-2.82%)
Jul 02, 2004 10.50 10.50 10.37 10.42 578,999 -0.09(-0.87%)
Jul 01, 2004 10.75 10.75 10.46 10.51 111,673 -0.23(-2.18%)
Jun 30, 2004 10.72 10.80 10.65 10.75 165,492 +0.08(+0.79%)
Jun 29, 2004 10.56 10.70 10.56 10.66 547,156 +0.08(+0.76%)
Jun 28, 2004 10.74 10.74 10.55 10.58 75,794 -0.09(-0.82%)
Jun 25, 2004 10.65 10.72 10.60 10.67 91,043 +0.01(+0.13%)
Jun 24, 2004 10.68 10.75 10.59 10.66 128,716 -0.03(-0.25%)
Jun 23, 2004 10.51 10.69 10.49 10.68 146,207 +0.15(+1.40%)
Jun 22, 2004 10.37 10.54 10.31 10.54 176,256 +0.17(+1.61%)
Jun 21, 2004 10.47 10.50 10.34 10.37 140,825 -0.06(-0.54%)
Jun 18, 2004 10.33 10.50 10.32 10.42 120,643 +0.00(+0.04%)
Jun 17, 2004 10.45 10.46 10.38 10.42 76,243 -0.06(-0.57%)
Jun 16, 2004 10.55 10.56 10.48 10.48 126,922 -0.06(-0.61%)
Jun 15, 2004 10.51 10.64 10.51 10.54 214,826 +0.12(+1.16%)
Jun 14, 2004 10.49 10.53 10.36 10.42 280,754 -0.12(-1.16%)
Jun 10, 2004 10.58 10.58 10.50 10.55 147,552 +0.01(+0.06%)
Jun 09, 2004 10.60 10.66 10.51 10.54 93,734 -0.14(-1.32%)
Jun 08, 2004 10.58 10.69 10.56 10.68 131,855 +0.08(+0.76%)
Jun 07, 2004 10.44 10.63 10.44 10.60 72,655 +0.21(+2.02%)
Jun 04, 2004 10.42 10.48 10.38 10.39 228,281 +0.16(+1.55%)
Jun 03, 2004 10.36 10.37 10.23 10.23 223,796 -0.19(-1.82%)
Jun 02, 2004 10.46 10.47 10.34 10.42 83,867 -0.02(-0.21%)
Jun 01, 2004 10.41 10.48 10.33 10.44 222,002 -0.06(-0.61%)
May 28, 2004 10.46 10.51 10.41 10.51 71,309 +0.05(+0.45%)
May 27, 2004 10.47 10.50 10.35 10.46 169,528 +0.09(+0.84%)
May 26, 2004 10.34 10.42 10.28 10.37 198,680 +0.04(+0.37%)
May 25, 2004 10.14 10.39 10.07 10.34 242,632 +0.16(+1.56%)
May 24, 2004 10.22 10.23 10.09 10.18 165,492 +0.07(+0.66%)
May 21, 2004 10.12 10.15 10.02 10.11 138,583 +0.05(+0.51%)
May 20, 2004 10.03 10.12 9.982 10.06 215,723 -0.03(-0.27%)
May 19, 2004 10.16 10.27 10.04 10.09 281,651 +0.11(+1.10%)
May 18, 2004 9.994 10.03 9.958 9.978 203,614 +0.09(+0.92%)
May 17, 2004 9.842 9.931 9.788 9.887 192,850 -0.15(-1.49%)
May 14, 2004 10.16 10.16 9.971 10.04 152,486 -0.17(-1.68%)
May 13, 2004 10.18 10.25 10.08 10.21 132,752 +0.02(+0.15%)
May 12, 2004 10.18 10.19 9.907 10.19 190,607 -0.06(-0.57%)
May 11, 2004 10.15 10.26 10.13 10.25 277,614 +0.24(+2.36%)
May 10, 2004 9.978 10.08 9.944 10.01 123,783 -0.13(-1.30%)
May 07, 2004 10.15 10.27 10.12 10.15 96,425 +0.07(+0.66%)
May 06, 2004 10.03 10.15 10.00 10.08 290,621 -0.11(-1.09%)
May 05, 2004 10.17 10.22 10.09 10.19 117,952 +0.05(+0.48%)
May 04, 2004 10.04 10.19 9.987 10.14 156,971 +0.16(+1.61%)
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.