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 )

132.17 +3.16 (+2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 30, 2003 8.656 8.698 8.591 8.676 238,464 +0.09(+1.04%)
May 29, 2003 8.511 8.687 8.489 8.587 320,492 +0.11(+1.26%)
May 28, 2003 8.489 8.542 8.411 8.480 1,799,687 +0.07(+0.82%)
May 27, 2003 8.132 8.464 8.132 8.411 176,606 +0.25(+3.03%)
May 23, 2003 8.103 8.196 8.103 8.163 992,405 +0.04(+0.52%)
May 22, 2003 8.076 8.196 8.076 8.121 106,681 +0.04(+0.55%)
May 21, 2003 8.076 8.096 7.980 8.076 890,654 -0.03(-0.36%)
May 20, 2003 8.132 8.196 8.009 8.105 955,649 +0.03(+0.36%)
May 19, 2003 8.321 8.350 8.067 8.076 901,860 -0.31(-3.72%)
May 16, 2003 8.455 8.478 8.348 8.388 213,362 -0.09(-1.03%)
May 15, 2003 8.513 8.553 8.393 8.475 354,558 +0.08(+0.93%)
May 14, 2003 8.500 8.500 8.301 8.397 251,911 -0.01(-0.11%)
May 13, 2003 8.384 8.473 8.346 8.406 268,496 -0.03(-0.37%)
May 12, 2003 8.288 8.464 8.257 8.437 311,079 +0.12(+1.42%)
May 09, 2003 8.199 8.319 8.179 8.319 129,093 +0.26(+3.27%)
May 08, 2003 8.098 8.196 8.056 8.056 256,842 -0.15(-1.85%)
May 07, 2003 8.279 8.328 8.156 8.208 134,472 -0.12(-1.50%)
May 06, 2003 8.188 8.399 8.188 8.333 487,686 +0.17(+2.05%)
May 05, 2003 8.199 8.299 8.147 8.165 270,289 +0.04(+0.55%)
May 02, 2003 7.964 8.165 7.964 8.121 214,259 +0.15(+1.82%)
May 01, 2003 7.886 7.987 7.822 7.976 1,906,369 +0.11(+1.39%)
Apr 30, 2003 7.953 7.985 7.866 7.866 1,074,433 -0.14(-1.76%)
Apr 29, 2003 7.976 8.085 7.877 8.007 182,434 +0.12(+1.47%)
Apr 28, 2003 7.719 7.931 7.719 7.891 109,370 +0.19(+2.52%)
Apr 25, 2003 7.853 7.873 7.697 7.697 129,989 -0.20(-2.54%)
Apr 24, 2003 7.898 7.976 7.855 7.898 165,849 -0.10(-1.23%)
Apr 23, 2003 7.942 8.018 7.866 7.996 130,438 +0.06(+0.76%)
Apr 22, 2003 7.719 7.962 7.699 7.935 386,383 +0.16(+2.10%)
Apr 21, 2003 7.764 7.808 7.719 7.773 153,746 +0.03(+0.43%)
Apr 17, 2003 7.585 7.775 7.570 7.739 274,771 +0.14(+1.79%)
Apr 16, 2003 7.641 7.750 7.554 7.603 753,941 +0.08(+1.13%)
Apr 15, 2003 7.384 7.529 7.384 7.518 164,504 +0.11(+1.44%)
Apr 14, 2003 7.262 7.463 7.230 7.411 200,363 +0.19(+2.59%)
Apr 11, 2003 7.407 7.449 7.219 7.224 85,614 -0.10(-1.43%)
Apr 10, 2003 7.284 7.335 7.206 7.329 117,439 +0.06(+0.77%)
Apr 09, 2003 7.418 7.527 7.253 7.273 286,426 -0.17(-2.25%)
Apr 08, 2003 7.496 7.525 7.407 7.440 267,151 -0.08(-1.13%)
Apr 07, 2003 7.831 7.857 7.509 7.525 1,496,228 +0.04(+0.54%)
Apr 04, 2003 7.596 7.637 7.429 7.485 217,396 -0.10(-1.32%)
Apr 03, 2003 7.630 7.739 7.541 7.585 2,594,867 -0.03(-0.38%)
Apr 02, 2003 7.485 7.625 7.442 7.614 262,669 +0.39(+5.37%)
Apr 01, 2003 7.262 7.324 7.193 7.226 145,678 -0.02(-0.31%)
Mar 31, 2003 7.306 7.338 7.190 7.248 129,093 -0.16(-2.20%)
Mar 28, 2003 7.451 7.572 7.411 7.411 127,748 -0.16(-2.09%)
Mar 27, 2003 7.529 7.628 7.434 7.570 158,677 -0.04(-0.47%)
Mar 26, 2003 7.648 7.672 7.552 7.605 593,919 -0.02(-0.26%)
Mar 25, 2003 7.563 7.719 7.498 7.625 410,140 +0.05(+0.71%)
Mar 24, 2003 7.652 7.674 7.518 7.572 474,239 -0.30(-3.83%)
Mar 21, 2003 7.886 7.918 7.755 7.873 482,307 +0.13(+1.73%)
Mar 20, 2003 7.612 7.842 7.587 7.739 479,617 +0.02(+0.32%)
Mar 19, 2003 7.775 7.779 7.574 7.715 3,308,466 -0.04(-0.58%)
Mar 18, 2003 7.764 7.777 7.599 7.759 1,186,494 +0.06(+0.81%)
Mar 17, 2003 7.273 7.750 7.264 7.697 808,178 +0.35(+4.70%)
Mar 14, 2003 7.396 7.471 7.306 7.351 567,921 -0.04(-0.57%)
Mar 13, 2003 7.094 7.393 7.021 7.393 120,576 +0.46(+6.56%)
Mar 12, 2003 6.961 6.961 6.769 6.938 188,709 +0.03(+0.45%)
Mar 11, 2003 6.920 7.048 6.907 6.907 110,267 -0.04(-0.61%)
Mar 10, 2003 7.027 7.079 6.918 6.949 130,438 -0.19(-2.63%)
Mar 07, 2003 6.961 7.172 6.961 7.137 116,990 +0.03(+0.38%)
Mar 06, 2003 7.083 7.172 7.063 7.110 72,615 -0.01(-0.13%)
Mar 05, 2003 7.139 7.226 7.085 7.119 63,201 +0.02(+0.31%)
Mar 04, 2003 7.161 7.224 7.097 7.097 82,476 -0.08(-1.09%)
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.