Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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: 6:30 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 9.781 9.895 9.743 9.814 158,329 +0.06(+0.66%)
Jul 29, 2004 9.730 9.814 9.705 9.750 103,160 +0.11(+1.11%)
Jul 28, 2004 9.598 9.661 9.471 9.643 104,057 +0.01(+0.09%)
Jul 27, 2004 9.612 9.687 9.520 9.634 334,150 +0.11(+1.12%)
Jul 26, 2004 9.589 9.623 9.498 9.527 461,082 -0.06(-0.67%)
Jul 23, 2004 9.663 9.696 9.540 9.591 103,160 -0.20(-2.07%)
Jul 22, 2004 9.647 9.823 9.603 9.794 180,755 +0.10(+1.08%)
Jul 21, 2004 9.995 10.02 9.656 9.690 243,548 -0.17(-1.72%)
Jul 20, 2004 9.681 9.861 9.681 9.859 118,410 +0.20(+2.05%)
Jul 19, 2004 9.654 9.732 9.576 9.661 264,180 +0.02(+0.23%)
Jul 16, 2004 9.843 9.857 9.627 9.638 153,843 -0.13(-1.30%)
Jul 15, 2004 9.859 9.884 9.761 9.765 277,636 -0.02(-0.16%)
Jul 14, 2004 9.777 9.933 9.777 9.781 356,128 -0.23(-2.25%)
Jul 13, 2004 10.05 10.07 9.982 10.01 113,925 +0.01(+0.07%)
Jul 12, 2004 9.993 10.04 9.915 9.999 350,297 -0.08(-0.84%)
Jul 09, 2004 10.09 10.15 10.06 10.08 260,592 +0.08(+0.78%)
Jul 08, 2004 10.04 10.15 10.01 10.01 285,261 -0.16(-1.54%)
Jul 07, 2004 10.16 10.22 10.11 10.16 168,196 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.04 10.13 129,623 -0.29(-2.82%)
Jul 02, 2004 10.50 10.50 10.37 10.42 579,044 -0.09(-0.87%)
Jul 01, 2004 10.75 10.75 10.46 10.51 111,682 -0.23(-2.18%)
Jun 30, 2004 10.72 10.80 10.65 10.75 165,505 +0.08(+0.80%)
Jun 29, 2004 10.56 10.70 10.55 10.66 547,199 +0.08(+0.76%)
Jun 28, 2004 10.74 10.74 10.55 10.58 75,800 -0.09(-0.81%)
Jun 25, 2004 10.65 10.72 10.60 10.67 91,050 +0.01(+0.13%)
Jun 24, 2004 10.68 10.75 10.59 10.65 128,726 -0.03(-0.25%)
Jun 23, 2004 10.51 10.69 10.49 10.68 146,218 +0.15(+1.40%)
Jun 22, 2004 10.37 10.53 10.31 10.53 176,270 +0.17(+1.61%)
Jun 21, 2004 10.47 10.50 10.34 10.37 140,836 -0.06(-0.54%)
Jun 18, 2004 10.33 10.50 10.32 10.42 120,653 +0.00(+0.04%)
Jun 17, 2004 10.45 10.46 10.38 10.42 76,249 -0.06(-0.57%)
Jun 16, 2004 10.55 10.56 10.48 10.48 126,932 -0.06(-0.61%)
Jun 15, 2004 10.51 10.64 10.51 10.54 214,843 +0.12(+1.16%)
Jun 14, 2004 10.49 10.53 10.36 10.42 280,776 -0.12(-1.16%)
Jun 10, 2004 10.58 10.58 10.49 10.55 147,564 +0.01(+0.06%)
Jun 09, 2004 10.60 10.66 10.51 10.54 93,741 -0.14(-1.32%)
Jun 08, 2004 10.58 10.69 10.56 10.68 131,866 +0.08(+0.76%)
Jun 07, 2004 10.43 10.63 10.43 10.60 72,660 +0.21(+2.02%)
Jun 04, 2004 10.42 10.48 10.38 10.39 228,298 +0.16(+1.55%)
Jun 03, 2004 10.36 10.37 10.23 10.23 223,813 -0.19(-1.82%)
Jun 02, 2004 10.46 10.47 10.34 10.42 83,874 -0.02(-0.21%)
Jun 01, 2004 10.41 10.48 10.33 10.44 222,019 -0.06(-0.62%)
May 28, 2004 10.46 10.51 10.41 10.51 71,315 +0.05(+0.45%)
May 27, 2004 10.47 10.50 10.35 10.46 169,542 +0.09(+0.84%)
May 26, 2004 10.34 10.42 10.28 10.37 198,696 +0.04(+0.37%)
May 25, 2004 10.14 10.39 10.07 10.34 242,651 +0.16(+1.56%)
May 24, 2004 10.22 10.23 10.09 10.18 165,505 +0.07(+0.66%)
May 21, 2004 10.12 10.15 10.02 10.11 138,593 +0.05(+0.51%)
May 20, 2004 10.03 10.12 9.982 10.06 215,740 -0.03(-0.26%)
May 19, 2004 10.16 10.27 10.04 10.09 281,673 +0.11(+1.09%)
May 18, 2004 9.993 10.03 9.957 9.977 203,629 +0.09(+0.92%)
May 17, 2004 9.841 9.930 9.788 9.886 192,865 -0.15(-1.49%)
May 14, 2004 10.16 10.16 9.970 10.04 152,498 -0.17(-1.68%)
May 13, 2004 10.18 10.25 10.08 10.21 132,763 +0.02(+0.15%)
May 12, 2004 10.18 10.19 9.906 10.19 190,622 -0.06(-0.57%)
May 11, 2004 10.14 10.26 10.13 10.25 277,636 +0.24(+2.36%)
May 10, 2004 9.977 10.08 9.944 10.01 123,792 -0.13(-1.30%)
May 07, 2004 10.14 10.26 10.12 10.14 96,432 +0.07(+0.66%)
May 06, 2004 10.03 10.14 10.00 10.08 290,643 -0.11(-1.09%)
May 05, 2004 10.16 10.22 10.09 10.19 117,961 +0.05(+0.48%)
May 04, 2004 10.04 10.19 9.986 10.14 156,983 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.