Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

149.26 +3.29 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2002 6.009 6.018 5.822 5.931 115,710 -0.20(-3.27%)
Sep 27, 2002 6.221 6.321 6.087 6.132 163,250 -0.11(-1.79%)
Sep 26, 2002 6.377 6.475 6.156 6.243 250,705 -0.08(-1.27%)
Sep 25, 2002 6.199 6.430 6.112 6.323 2,511,540 +0.25(+4.19%)
Sep 24, 2002 6.065 6.243 6.065 6.069 151,589 -0.08(-1.23%)
Sep 23, 2002 6.243 6.274 6.076 6.145 150,692 -0.18(-2.79%)
Sep 20, 2002 6.344 6.419 6.315 6.321 443,555 +0.00(+0.00%)
Sep 19, 2002 6.388 6.602 6.301 6.321 605,460 -0.27(-4.06%)
Sep 18, 2002 6.645 6.734 6.502 6.589 230,075 -0.12(-1.83%)
Sep 17, 2002 6.957 6.986 6.691 6.711 155,625 -0.13(-1.92%)
Sep 16, 2002 6.934 6.968 6.769 6.843 44,400 -0.13(-1.92%)
Sep 13, 2002 6.845 6.988 6.845 6.977 122,886 +0.11(+1.59%)
Sep 12, 2002 7.090 7.122 6.867 6.867 1,533,384 -0.33(-4.53%)
Sep 11, 2002 7.436 7.445 7.180 7.193 51,576 -0.01(-0.09%)
Sep 10, 2002 7.079 7.244 7.079 7.200 55,164 +0.11(+1.54%)
Sep 09, 2002 6.937 7.122 6.834 7.090 66,376 +0.11(+1.60%)
Sep 06, 2002 7.035 7.113 6.979 6.979 119,746 +0.20(+2.96%)
Sep 05, 2002 6.890 6.890 6.767 6.778 224,244 -0.27(-3.80%)
Sep 04, 2002 6.923 7.046 6.801 7.046 95,528 +0.18(+2.60%)
Sep 03, 2002 7.012 7.102 6.836 6.867 518,453 -0.39(-5.32%)
Aug 30, 2002 7.258 7.391 7.169 7.253 366,415 -0.06(-0.88%)
Aug 29, 2002 7.146 7.434 7.115 7.318 218,862 +0.09(+1.27%)
Aug 28, 2002 7.347 7.412 7.226 7.226 200,474 -0.23(-3.11%)
Aug 27, 2002 7.826 7.826 7.458 7.458 141,274 -0.31(-4.02%)
Aug 26, 2002 7.726 7.826 7.592 7.771 135,892 +0.08(+1.01%)
Aug 23, 2002 7.938 7.938 7.692 7.692 80,279 -0.33(-4.17%)
Aug 22, 2002 7.960 8.094 7.904 8.027 176,704 +0.07(+0.84%)
Aug 21, 2002 7.904 7.982 7.719 7.960 272,233 +0.24(+3.09%)
Aug 20, 2002 7.849 7.880 7.684 7.721 151,140 +0.06(+0.82%)
Aug 16, 2002 7.403 7.704 7.367 7.659 583,036 +0.18(+2.42%)
Aug 15, 2002 7.467 7.525 7.307 7.478 277,166 +0.17(+2.26%)
Aug 14, 2002 6.979 7.322 6.914 7.313 296,451 +0.36(+5.16%)
Aug 13, 2002 7.035 7.302 6.946 6.954 3,587,914 -0.10(-1.45%)
Aug 12, 2002 7.001 7.155 6.992 7.057 201,820 +0.12(+1.77%)
Aug 07, 2002 7.124 7.124 6.745 6.934 2,780,633 +0.13(+1.93%)
Aug 06, 2002 6.656 6.968 6.651 6.803 257,432 +0.27(+4.13%)
Aug 05, 2002 6.700 6.745 6.462 6.533 291,069 -0.19(-2.79%)
Aug 02, 2002 6.934 6.934 6.669 6.720 392,876 -0.21(-3.09%)
Aug 01, 2002 7.224 7.311 6.914 6.934 3,273,971 -0.36(-4.89%)
Jul 31, 2002 7.313 7.389 7.146 7.291 3,991,554 -0.14(-1.92%)
Jul 30, 2002 7.191 7.534 7.191 7.434 461,495 +0.06(+0.76%)
Jul 29, 2002 7.113 7.425 7.026 7.378 2,690,935 +0.55(+8.00%)
Jul 26, 2002 6.879 6.970 6.689 6.832 135,892 -0.00(-0.03%)
Jul 25, 2002 7.157 7.235 6.691 6.834 852,129 -0.43(-5.98%)
Jul 24, 2002 6.778 7.325 6.756 7.269 478,986 +0.31(+4.49%)
Jul 23, 2002 7.247 7.340 6.957 6.957 266,851 -0.29(-4.00%)
Jul 22, 2002 7.525 7.670 7.215 7.247 219,759 -0.34(-4.52%)
Jul 19, 2002 7.614 7.804 7.536 7.590 326,500 -0.40(-5.05%)
Jul 17, 2002 8.250 8.279 7.893 7.994 199,129 +0.14(+1.73%)
Jul 12, 2002 7.882 7.971 7.728 7.857 141,722 +0.08(+0.97%)
Jul 11, 2002 7.425 7.782 7.338 7.782 473,156 +0.25(+3.25%)
Jul 10, 2002 7.826 7.826 7.536 7.536 243,978 -0.19(-2.48%)
Jul 09, 2002 7.849 7.904 7.728 7.728 118,849 -0.14(-1.81%)
Jul 08, 2002 8.216 8.216 7.831 7.871 313,942 -0.27(-3.29%)
Jul 05, 2002 7.871 8.138 7.871 8.138 309,009 +0.46(+5.95%)
Jul 04, 2002 7.347 7.681 7.313 7.681 269,093 +0.00(+0.00%)
Jul 03, 2002 7.347 7.681 7.313 7.681 269,093 +0.26(+3.45%)
Jul 02, 2002 7.581 7.623 7.347 7.425 281,651 -0.24(-3.14%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.