Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

130.95 +2.75 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 7.116 7.194 7.005 7.170 394,034 -0.07(-0.96%)
Jan 30, 2003 7.518 7.527 7.194 7.239 1,754,103 -0.26(-3.42%)
Jan 29, 2003 7.239 7.529 7.217 7.495 1,511,586 +0.10(+1.36%)
Jan 28, 2003 7.306 7.428 7.228 7.395 1,659,965 +0.11(+1.56%)
Jan 27, 2003 7.263 7.384 7.150 7.281 1,452,413 -0.07(-0.94%)
Jan 24, 2003 7.620 7.620 7.306 7.350 326,344 -0.32(-4.22%)
Jan 23, 2003 7.652 7.694 7.453 7.674 523,137 +0.30(+4.05%)
Jan 22, 2003 7.395 7.562 7.373 7.375 264,482 -0.10(-1.31%)
Jan 21, 2003 7.495 7.573 7.408 7.473 321,862 -0.00(-0.03%)
Jan 17, 2003 7.573 7.629 7.440 7.475 540,172 -0.38(-4.83%)
Jan 16, 2003 8.055 8.116 7.830 7.855 570,206 -0.24(-3.00%)
Jan 15, 2003 8.165 8.176 8.031 8.098 163,172 -0.13(-1.63%)
Jan 14, 2003 8.176 8.252 8.089 8.232 198,586 +0.09(+1.12%)
Jan 13, 2003 8.332 8.341 8.053 8.140 279,724 -0.05(-0.57%)
Jan 10, 2003 8.020 8.261 7.975 8.187 322,310 +0.10(+1.27%)
Jan 09, 2003 7.930 8.153 7.910 8.084 248,793 +0.27(+3.51%)
Jan 08, 2003 7.973 8.017 7.810 7.810 89,655 -0.25(-3.13%)
Jan 07, 2003 7.953 8.198 7.899 8.062 332,172 +0.17(+2.18%)
Jan 06, 2003 7.752 7.975 7.721 7.890 442,896 +0.28(+3.63%)
Jan 03, 2003 7.529 7.625 7.507 7.614 624,000 +0.08(+1.10%)
Jan 02, 2003 7.295 7.549 7.292 7.531 125,965 +0.28(+3.88%)
Dec 31, 2002 7.261 7.315 7.163 7.250 513,275 -0.04(-0.49%)
Dec 30, 2002 7.395 7.395 7.185 7.286 323,655 -0.05(-0.67%)
Dec 27, 2002 7.406 7.471 7.335 7.335 257,310 -0.14(-1.85%)
Dec 26, 2002 7.585 7.652 7.442 7.473 452,758 -0.01(-0.18%)
Dec 24, 2002 7.585 7.585 7.486 7.486 78,448 -0.12(-1.55%)
Dec 23, 2002 7.428 7.616 7.428 7.605 584,551 +0.14(+1.82%)
Dec 20, 2002 7.495 7.549 7.420 7.469 385,965 +0.08(+1.03%)
Dec 19, 2002 7.529 7.607 7.341 7.393 784,931 -0.04(-0.48%)
Dec 18, 2002 7.529 7.582 7.411 7.428 423,620 -0.25(-3.20%)
Dec 17, 2002 7.752 7.850 7.629 7.674 810,034 -0.10(-1.29%)
Dec 16, 2002 7.518 7.774 7.500 7.774 288,689 +0.29(+3.84%)
Dec 13, 2002 7.607 7.636 7.484 7.486 209,344 -0.27(-3.54%)
Dec 12, 2002 7.863 7.863 7.652 7.761 248,344 -0.01(-0.17%)
Dec 11, 2002 7.629 7.917 7.625 7.774 268,517 +0.04(+0.58%)
Dec 10, 2002 7.585 7.797 7.567 7.730 313,793 +0.19(+2.51%)
Dec 09, 2002 7.785 7.797 7.531 7.540 381,931 -0.38(-4.79%)
Dec 06, 2002 7.741 8.008 7.741 7.919 443,793 +0.04(+0.57%)
Dec 05, 2002 8.053 8.084 7.843 7.875 301,689 -0.11(-1.40%)
Dec 04, 2002 7.964 8.140 7.868 7.986 606,517 -0.23(-2.85%)
Dec 03, 2002 8.321 8.385 8.198 8.220 369,827 -0.31(-3.66%)
Dec 02, 2002 8.789 8.854 8.455 8.533 719,931 +0.04(+0.45%)
Nov 29, 2002 8.544 8.609 8.459 8.495 162,724 -0.02(-0.26%)
Nov 27, 2002 8.388 8.566 8.343 8.517 450,965 +0.27(+3.22%)
Nov 26, 2002 8.388 8.421 8.232 8.252 856,206 -0.20(-2.40%)
Nov 25, 2002 8.388 8.533 8.312 8.455 483,241 +0.15(+1.80%)
Nov 22, 2002 8.238 8.432 8.187 8.305 650,000 -0.03(-0.32%)
Nov 21, 2002 8.165 8.374 8.156 8.332 616,379 +0.38(+4.80%)
Nov 20, 2002 7.585 7.950 7.585 7.950 298,551 +0.37(+4.82%)
Nov 19, 2002 7.618 7.716 7.540 7.585 235,344 -0.19(-2.44%)
Nov 18, 2002 7.875 7.942 7.707 7.774 392,689 -0.02(-0.31%)
Nov 15, 2002 7.696 7.850 7.618 7.799 235,793 -0.03(-0.40%)
Nov 14, 2002 7.663 7.852 7.607 7.830 660,310 +0.34(+4.50%)
Nov 13, 2002 7.339 7.596 7.308 7.493 558,103 +0.12(+1.63%)
Nov 12, 2002 7.161 7.527 7.152 7.373 2,191,172 +0.23(+3.28%)
Nov 11, 2002 7.295 7.362 7.118 7.138 738,758 -0.35(-4.62%)
Nov 08, 2002 7.518 7.616 7.364 7.484 568,862 -0.03(-0.45%)
Nov 07, 2002 7.696 7.707 7.451 7.518 2,829,965 -0.32(-4.13%)
Nov 06, 2002 7.763 7.875 7.609 7.841 405,689 +0.12(+1.62%)
Nov 05, 2002 7.663 7.730 7.518 7.716 244,758 -0.02(-0.32%)
Nov 04, 2002 7.741 7.919 7.654 7.741 1,426,413 +0.33(+4.52%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.