Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

133.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 9.786 9.900 9.748 9.820 158,241 +0.06(+0.66%)
Jul 29, 2004 9.735 9.820 9.711 9.755 103,103 +0.11(+1.11%)
Jul 28, 2004 9.603 9.666 9.476 9.648 104,000 +0.01(+0.09%)
Jul 27, 2004 9.617 9.693 9.525 9.639 333,965 +0.11(+1.12%)
Jul 26, 2004 9.595 9.628 9.503 9.532 460,827 -0.06(-0.67%)
Jul 23, 2004 9.668 9.702 9.545 9.597 103,103 -0.20(-2.07%)
Jul 22, 2004 9.653 9.829 9.608 9.800 180,655 +0.10(+1.08%)
Jul 21, 2004 10.00 10.02 9.661 9.695 243,413 -0.17(-1.72%)
Jul 20, 2004 9.686 9.867 9.686 9.864 118,344 +0.20(+2.05%)
Jul 19, 2004 9.659 9.737 9.581 9.666 264,034 +0.02(+0.23%)
Jul 16, 2004 9.849 9.862 9.632 9.644 153,758 -0.13(-1.30%)
Jul 15, 2004 9.864 9.889 9.766 9.771 277,482 -0.02(-0.16%)
Jul 14, 2004 9.782 9.938 9.782 9.786 355,931 -0.23(-2.25%)
Jul 13, 2004 10.06 10.08 9.987 10.01 113,862 +0.01(+0.07%)
Jul 12, 2004 9.998 10.05 9.920 10.01 350,103 -0.08(-0.84%)
Jul 09, 2004 10.09 10.15 10.07 10.09 260,448 +0.08(+0.78%)
Jul 08, 2004 10.05 10.16 10.01 10.01 285,103 -0.16(-1.54%)
Jul 07, 2004 10.16 10.23 10.12 10.17 168,103 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.05 10.13 129,551 -0.29(-2.82%)
Jul 02, 2004 10.51 10.51 10.38 10.43 578,724 -0.09(-0.87%)
Jul 01, 2004 10.75 10.75 10.46 10.52 111,620 -0.23(-2.18%)
Jun 30, 2004 10.72 10.81 10.65 10.75 165,413 +0.08(+0.79%)
Jun 29, 2004 10.57 10.71 10.56 10.67 546,896 +0.08(+0.76%)
Jun 28, 2004 10.74 10.74 10.55 10.59 75,758 -0.09(-0.82%)
Jun 25, 2004 10.65 10.73 10.61 10.67 91,000 +0.01(+0.13%)
Jun 24, 2004 10.69 10.76 10.59 10.66 128,655 -0.03(-0.25%)
Jun 23, 2004 10.51 10.70 10.50 10.69 146,137 +0.15(+1.40%)
Jun 22, 2004 10.38 10.54 10.32 10.54 176,172 +0.17(+1.61%)
Jun 21, 2004 10.47 10.50 10.34 10.37 140,758 -0.06(-0.53%)
Jun 18, 2004 10.34 10.51 10.32 10.43 120,586 +0.00(+0.04%)
Jun 17, 2004 10.45 10.46 10.38 10.42 76,206 -0.06(-0.57%)
Jun 16, 2004 10.56 10.57 10.48 10.48 126,862 -0.06(-0.61%)
Jun 15, 2004 10.52 10.65 10.52 10.55 214,724 +0.12(+1.16%)
Jun 14, 2004 10.50 10.53 10.36 10.43 280,620 -0.12(-1.16%)
Jun 10, 2004 10.59 10.59 10.50 10.55 147,482 +0.01(+0.06%)
Jun 09, 2004 10.61 10.67 10.51 10.54 93,689 -0.14(-1.32%)
Jun 08, 2004 10.58 10.70 10.56 10.69 131,793 +0.08(+0.76%)
Jun 07, 2004 10.44 10.64 10.44 10.61 72,620 +0.21(+2.02%)
Jun 04, 2004 10.43 10.48 10.38 10.40 228,172 +0.16(+1.55%)
Jun 03, 2004 10.36 10.37 10.23 10.24 223,689 -0.19(-1.82%)
Jun 02, 2004 10.47 10.48 10.35 10.43 83,827 -0.02(-0.21%)
Jun 01, 2004 10.41 10.48 10.34 10.45 221,896 -0.06(-0.62%)
May 28, 2004 10.46 10.51 10.42 10.51 71,275 +0.05(+0.45%)
May 27, 2004 10.47 10.51 10.35 10.47 169,448 +0.09(+0.84%)
May 26, 2004 10.34 10.43 10.28 10.38 198,586 +0.04(+0.37%)
May 25, 2004 10.15 10.39 10.08 10.34 242,517 +0.16(+1.55%)
May 24, 2004 10.22 10.24 10.10 10.18 165,413 +0.07(+0.66%)
May 21, 2004 10.12 10.15 10.03 10.12 138,517 +0.05(+0.51%)
May 20, 2004 10.04 10.13 9.987 10.07 215,620 -0.03(-0.27%)
May 19, 2004 10.16 10.27 10.05 10.09 281,517 +0.11(+1.09%)
May 18, 2004 9.998 10.04 9.963 9.983 203,517 +0.09(+0.92%)
May 17, 2004 9.847 9.936 9.793 9.891 192,758 -0.15(-1.49%)
May 14, 2004 10.16 10.16 9.976 10.04 152,413 -0.17(-1.68%)
May 13, 2004 10.18 10.25 10.09 10.21 132,689 +0.02(+0.15%)
May 12, 2004 10.19 10.20 9.911 10.20 190,517 -0.06(-0.57%)
May 11, 2004 10.15 10.26 10.14 10.25 277,482 +0.24(+2.36%)
May 10, 2004 9.983 10.09 9.949 10.02 123,724 -0.13(-1.30%)
May 07, 2004 10.15 10.27 10.13 10.15 96,379 +0.07(+0.66%)
May 06, 2004 10.04 10.15 10.01 10.08 290,482 -0.11(-1.09%)
May 05, 2004 10.17 10.23 10.10 10.19 117,896 +0.05(+0.48%)
May 04, 2004 10.04 10.20 9.992 10.15 156,896 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.