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: 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 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%)
May 01, 2002 9.643 9.687 9.331 9.605 232,784 -0.08(-0.85%)
Apr 30, 2002 9.509 9.788 9.509 9.687 418,473 +0.20(+2.12%)
Apr 29, 2002 9.531 9.643 9.442 9.487 396,943 -0.10(-1.09%)
Apr 26, 2002 9.944 9.999 9.549 9.591 122,447 -0.30(-3.00%)
Apr 25, 2002 9.788 9.933 9.765 9.888 48,440 +0.05(+0.48%)
Apr 24, 2002 10.06 10.11 9.812 9.841 94,638 -0.15(-1.54%)
Apr 23, 2002 10.24 10.28 9.977 9.995 94,638 -0.22(-2.12%)
Apr 22, 2002 10.30 10.30 10.17 10.21 53,822 -0.29(-2.76%)
Apr 19, 2002 10.60 10.61 10.45 10.50 43,058 +0.00(+0.00%)
Apr 18, 2002 10.57 10.57 10.29 10.50 75,352 -0.08(-0.74%)
Apr 17, 2002 10.61 10.68 10.50 10.58 96,881 +0.06(+0.53%)
Apr 16, 2002 10.38 10.56 10.33 10.52 156,086 +0.47(+4.66%)
Apr 15, 2002 10.16 10.16 10.03 10.06 44,852 +0.00(+0.00%)
Apr 12, 2002 10.02 10.10 9.955 10.06 279,879 +0.13(+1.35%)
Apr 11, 2002 10.13 10.13 9.877 9.921 261,938 -0.31(-3.05%)
Apr 10, 2002 10.14 10.26 9.955 10.23 123,344 +0.16(+1.55%)
Apr 09, 2002 10.50 10.52 10.08 10.08 99,123 -0.32(-3.11%)
Apr 08, 2002 10.12 10.43 10.04 10.40 117,064 -0.02(-0.21%)
Apr 05, 2002 10.74 10.74 10.42 10.42 287,504 -0.22(-2.09%)
Apr 04, 2002 10.53 10.75 10.53 10.65 269,563 +0.04(+0.42%)
Apr 03, 2002 10.76 10.86 10.50 10.60 148,910 -0.16(-1.45%)
Apr 02, 2002 10.95 11.03 10.75 10.76 57,411 -0.40(-3.60%)
Apr 01, 2002 10.92 11.23 10.86 11.16 379,900 +0.11(+1.01%)
Mar 29, 2002 11.04 11.11 11.03 11.05 98,226 +0.00(+0.00%)
Mar 28, 2002 11.04 11.11 11.03 11.05 98,226 +0.17(+1.54%)
Mar 27, 2002 10.89 10.95 10.76 10.88 46,197 +0.02(+0.21%)
Mar 26, 2002 10.77 11.05 10.77 10.86 212,600 +0.09(+0.83%)
Mar 25, 2002 11.15 11.16 10.77 10.77 269,114 -0.33(-2.97%)
Mar 22, 2002 11.18 11.24 11.06 11.10 19,735 -0.10(-0.94%)
Mar 21, 2002 10.94 11.20 10.88 11.20 47,992 +0.21(+1.93%)
Mar 20, 2002 11.15 11.15 10.92 10.99 171,336 -0.32(-2.86%)
Mar 19, 2002 11.33 11.39 11.23 11.31 110,785 +0.03(+0.30%)
Mar 18, 2002 11.37 11.43 11.16 11.28 1,492,240 +0.09(+0.80%)
Mar 15, 2002 11.11 11.20 11.06 11.19 819,453 +0.04(+0.40%)
Mar 14, 2002 11.23 11.30 11.14 11.15 121,550 -0.09(-0.77%)
Mar 13, 2002 11.33 11.40 11.21 11.23 138,145 -0.31(-2.72%)
Mar 12, 2002 11.50 11.57 11.36 11.55 90,153 -0.29(-2.43%)
Mar 11, 2002 11.68 11.92 11.59 11.84 251,173 +0.05(+0.45%)
Mar 08, 2002 11.68 11.89 11.48 11.78 207,218 +0.35(+3.02%)
Mar 07, 2002 11.65 11.66 11.33 11.44 98,675 -0.03(-0.29%)
Mar 06, 2002 11.32 11.54 11.14 11.47 58,756 +0.10(+0.86%)
Mar 05, 2002 11.28 11.51 11.28 11.37 170,887 +0.09(+0.81%)
Mar 04, 2002 10.90 11.35 10.79 11.28 121,550 +0.41(+3.79%)
Mar 01, 2002 10.39 10.87 10.39 10.87 85,668 +0.64(+6.21%)
Feb 28, 2002 10.46 10.53 10.23 10.23 61,447 -0.21(-2.03%)
Feb 27, 2002 10.70 10.78 10.36 10.45 67,727 -0.18(-1.68%)
Feb 26, 2002 10.66 10.72 10.48 10.62 46,197 -0.03(-0.31%)
Feb 25, 2002 10.37 10.70 10.36 10.66 62,344 +0.43(+4.25%)
Feb 22, 2002 10.21 10.36 10.07 10.22 91,947 -0.07(-0.65%)
Feb 21, 2002 10.59 10.66 10.22 10.29 155,637 -0.48(-4.45%)
Feb 20, 2002 10.77 10.78 10.40 10.77 3,543,341 +0.17(+1.58%)
Feb 19, 2002 10.86 10.91 10.58 10.60 56,962 -0.47(-4.23%)
Feb 18, 2002 11.38 11.38 11.03 11.07 69,969 +0.00(+0.00%)
Feb 15, 2002 11.38 11.38 11.03 11.07 69,969 -0.36(-3.12%)
Feb 14, 2002 11.55 11.62 11.36 11.43 83,425 -0.03(-0.29%)
Feb 13, 2002 11.39 11.54 11.37 11.46 126,483 +0.13(+1.18%)
Feb 12, 2002 11.29 11.46 11.18 11.33 52,028 -0.13(-1.17%)
Feb 11, 2002 11.09 11.46 11.09 11.46 291,989 +0.36(+3.21%)
Feb 08, 2002 11.05 11.13 10.81 11.10 188,828 +0.16(+1.43%)
Feb 07, 2002 11.15 11.30 10.95 10.95 201,387 -0.26(-2.29%)
Feb 06, 2002 11.50 11.50 11.15 11.20 215,740 -0.10(-0.89%)
Feb 05, 2002 11.44 11.59 11.30 11.30 125,586 -0.18(-1.53%)
Feb 04, 2002 11.79 11.79 11.44 11.48 114,822 -0.35(-2.94%)
Feb 01, 2002 11.91 12.06 11.71 11.83 103,609 -0.14(-1.21%)
Jan 31, 2002 11.93 12.01 11.77 11.97 61,447 +0.17(+1.44%)
Jan 30, 2002 11.55 11.82 11.37 11.80 64,138 +0.13(+1.13%)
Jan 29, 2002 12.10 12.11 11.57 11.67 93,741 -0.33(-2.79%)
Jan 28, 2002 12.03 12.10 11.86 12.01 172,233 +0.04(+0.37%)
Jan 25, 2002 11.82 12.05 11.77 11.96 60,550 +0.04(+0.37%)
Jan 24, 2002 11.86 12.06 11.86 11.92 360,613 +0.25(+2.18%)
Jan 23, 2002 11.63 11.78 11.49 11.66 205,872 +0.16(+1.38%)
Jan 22, 2002 12.07 12.07 11.48 11.50 468,259 -0.50(-4.18%)
Jan 21, 2002 11.98 12.10 11.87 12.01 70,866 +0.00(+0.00%)
Jan 18, 2002 11.98 12.10 11.87 12.01 70,866 -0.38(-3.06%)
Jan 17, 2002 12.26 12.40 12.18 12.39 120,204 +0.35(+2.87%)
Jan 16, 2002 12.26 12.28 12.04 12.04 123,792 -0.43(-3.48%)
Jan 15, 2002 12.34 12.57 12.33 12.47 184,791 +0.03(+0.27%)
Jan 14, 2002 12.51 12.55 12.27 12.44 204,078 -0.20(-1.59%)
Jan 11, 2002 12.75 12.86 12.57 12.64 48,889 -0.11(-0.87%)
Jan 10, 2002 12.74 12.86 12.66 12.75 109,888 +0.89(+7.52%)
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.