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 )

133.38 -0.30 (-0.22%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 9, 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 31, 2005 10.51 10.51 10.43 10.44 664,793 -0.06(-0.55%)
May 27, 2005 10.50 10.51 10.44 10.50 592,620 +0.00(+0.02%)
May 26, 2005 10.43 10.53 10.43 10.50 246,103 +0.10(+0.94%)
May 25, 2005 10.40 10.40 10.32 10.40 212,034 -0.02(-0.19%)
May 24, 2005 10.36 10.44 10.32 10.42 312,448 +0.05(+0.45%)
May 23, 2005 10.35 10.41 10.33 10.37 302,137 +0.04(+0.35%)
May 20, 2005 10.29 10.34 10.25 10.34 214,724 +0.03(+0.30%)
May 19, 2005 10.25 10.31 10.24 10.31 280,172 +0.08(+0.81%)
May 18, 2005 10.12 10.26 10.04 10.22 657,172 +0.16(+1.57%)
May 17, 2005 9.983 10.08 9.943 10.07 300,344 +0.04(+0.45%)
May 16, 2005 9.927 10.04 9.916 10.02 173,931 +0.11(+1.10%)
May 13, 2005 9.822 9.978 9.820 9.911 470,689 +0.11(+1.16%)
May 12, 2005 9.771 9.862 9.744 9.798 374,758 +0.00(+0.05%)
May 11, 2005 9.764 9.793 9.639 9.793 273,896 +0.09(+0.90%)
May 10, 2005 9.777 9.780 9.670 9.706 236,689 -0.13(-1.29%)
May 09, 2005 9.766 9.833 9.740 9.833 160,482 +0.05(+0.55%)
May 06, 2005 9.815 9.822 9.760 9.780 317,827 +0.05(+0.50%)
May 05, 2005 9.775 9.804 9.699 9.731 125,517 -0.01(-0.14%)
May 04, 2005 9.648 9.784 9.641 9.744 234,896 +0.12(+1.23%)
May 03, 2005 9.590 9.699 9.572 9.626 95,482 +0.02(+0.16%)
May 02, 2005 9.615 9.639 9.539 9.610 342,034 +0.04(+0.42%)
Apr 29, 2005 9.557 9.583 9.436 9.570 113,862 +0.12(+1.23%)
Apr 28, 2005 9.545 9.579 9.454 9.454 136,275 -0.12(-1.28%)
Apr 27, 2005 9.492 9.615 9.479 9.577 309,310 +0.03(+0.33%)
Apr 26, 2005 9.612 9.731 9.545 9.545 477,413 -0.11(-1.11%)
Apr 25, 2005 9.624 9.702 9.599 9.653 1,150,275 +0.07(+0.77%)
Apr 22, 2005 9.639 9.650 9.499 9.579 611,448 -0.09(-0.90%)
Apr 21, 2005 9.514 9.713 9.503 9.666 1,139,517 +0.25(+2.60%)
Apr 20, 2005 9.566 9.599 9.400 9.421 507,000 -0.06(-0.61%)
Apr 19, 2005 9.485 9.519 9.412 9.479 208,896 +0.11(+1.17%)
Apr 18, 2005 9.367 9.421 9.318 9.369 306,620 +0.00(+0.05%)
Apr 15, 2005 9.454 9.505 9.318 9.365 835,586 -0.31(-3.16%)
Apr 14, 2005 9.802 9.822 9.657 9.670 470,689 -0.14(-1.48%)
Apr 13, 2005 9.938 9.940 9.789 9.815 236,689 -0.17(-1.72%)
Apr 12, 2005 9.918 9.987 9.795 9.987 178,862 +0.07(+0.67%)
Apr 11, 2005 9.994 10.01 9.914 9.920 125,517 -0.05(-0.54%)
Apr 08, 2005 10.05 10.09 9.974 9.974 204,413 -0.11(-1.06%)
Apr 07, 2005 9.938 10.08 9.938 10.08 99,965 +0.16(+1.64%)
Apr 06, 2005 9.972 10.03 9.916 9.918 121,482 -0.02(-0.18%)
Apr 05, 2005 9.960 9.998 9.918 9.936 125,517 -0.02(-0.25%)
Apr 04, 2005 9.922 9.967 9.842 9.960 215,620 +0.04(+0.40%)
Apr 01, 2005 10.08 10.09 9.900 9.920 208,896 -0.07(-0.74%)
Mar 31, 2005 10.03 10.04 9.974 9.994 118,793 -0.02(-0.16%)
Mar 30, 2005 9.909 10.03 9.891 10.01 138,965 +0.12(+1.17%)
Mar 29, 2005 9.898 9.976 9.827 9.893 710,965 -0.04(-0.38%)
Mar 28, 2005 9.972 10.02 9.931 9.931 920,758 -0.02(-0.18%)
Mar 24, 2005 9.945 10.01 9.936 9.949 228,620 +0.05(+0.54%)
Mar 23, 2005 9.864 9.963 9.860 9.896 118,793 +0.02(+0.25%)
Mar 22, 2005 9.983 10.02 9.858 9.871 154,206 -0.09(-0.87%)
Mar 21, 2005 9.972 10.00 9.878 9.958 209,793 +0.04(+0.43%)
Mar 18, 2005 9.998 10.01 9.900 9.916 211,586 -0.08(-0.78%)
Mar 17, 2005 9.998 10.05 9.974 9.994 177,068 -0.02(-0.20%)
Mar 16, 2005 10.05 10.15 9.983 10.01 396,724 -0.08(-0.82%)
Mar 15, 2005 10.22 10.23 10.10 10.10 108,482 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.15 10.20 146,586 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.15 10.17 153,758 -0.12(-1.13%)
Mar 10, 2005 10.29 10.33 10.19 10.29 119,241 -0.00(-0.02%)
Mar 09, 2005 10.31 10.37 10.27 10.29 204,862 -0.02(-0.19%)
Mar 08, 2005 10.40 10.45 10.30 10.31 175,724 -0.07(-0.69%)
Mar 07, 2005 10.26 10.47 10.26 10.38 209,344 +0.12(+1.22%)
Mar 04, 2005 10.29 10.34 10.24 10.26 179,758 +0.02(+0.20%)
Mar 03, 2005 10.31 10.31 10.16 10.24 585,448 -0.07(-0.65%)
Mar 02, 2005 10.27 10.38 10.22 10.31 95,482 -0.05(-0.47%)
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.