US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.54	10.71	10.54	10.58	539,981	+0.09(+0.85%)
Oct 28, 2005	10.45	10.50	10.35	10.49	196,886	+0.08(+0.79%)
Oct 27, 2005	10.54	10.54	10.41	10.41	140,377	-0.15(-1.46%)
Oct 26, 2005	10.58	10.68	10.55	10.56	335,469	-0.02(-0.23%)
Oct 25, 2005	10.59	10.63	10.51	10.59	191,953	-0.06(-0.57%)
Oct 24, 2005	10.57	10.65	10.51	10.65	334,573	+0.12(+1.12%)
Oct 21, 2005	10.56	10.60	10.50	10.53	321,566	+0.08(+0.79%)
Oct 20, 2005	10.56	10.57	10.41	10.45	294,208	-0.07(-0.70%)
Oct 19, 2005	10.30	10.52	10.30	10.52	304,075	+0.13(+1.27%)
Oct 18, 2005	10.42	10.46	10.38	10.39	366,864	-0.02(-0.19%)
Oct 17, 2005	10.37	10.42	10.34	10.41	396,464	+0.02(+0.21%)
Oct 14, 2005	10.37	10.40	10.32	10.39	126,922	+0.05(+0.45%)
Oct 13, 2005	10.28	10.37	10.23	10.34	240,838	+0.06(+0.63%)
Oct 12, 2005	10.31	10.36	10.25	10.28	410,367	-0.07(-0.69%)
Oct 11, 2005	10.42	10.46	10.32	10.35	251,154	-0.05(-0.51%)
Oct 10, 2005	10.52	10.52	10.40	10.40	182,983	-0.11(-1.02%)
Oct 07, 2005	10.52	10.56	10.48	10.51	136,789	+0.03(+0.28%)
Oct 06, 2005	10.60	10.62	10.39	10.48	294,657	-0.12(-1.14%)
Oct 05, 2005	10.74	10.74	10.60	10.60	276,269	-0.15(-1.43%)
Oct 04, 2005	10.87	10.91	10.75	10.75	122,886	-0.13(-1.17%)
Oct 03, 2005	10.88	10.92	10.87	10.88	409,470	+0.04(+0.33%)
Sep 30, 2005	10.78	10.86	10.78	10.85	140,377	+0.08(+0.75%)
Sep 29, 2005	10.62	10.79	10.59	10.77	198,680	+0.12(+1.11%)
Sep 28, 2005	10.61	10.68	10.59	10.65	223,796	+0.06(+0.57%)
Sep 27, 2005	10.65	10.65	10.58	10.59	95,079	-0.05(-0.50%)
Sep 26, 2005	10.74	10.74	10.60	10.64	234,559	-0.01(-0.10%)
Sep 23, 2005	10.65	10.67	10.56	10.65	251,602	+0.04(+0.36%)
Sep 22, 2005	10.60	10.66	10.53	10.61	406,779	+0.01(+0.10%)
Sep 21, 2005	10.71	10.71	10.59	10.60	349,821	-0.14(-1.33%)
Sep 20, 2005	10.84	10.91	10.71	10.74	140,825	-0.04(-0.37%)
Sep 19, 2005	10.83	10.86	10.75	10.79	194,644	-0.08(-0.76%)
Sep 16, 2005	10.84	10.87	10.79	10.87	176,704	+0.07(+0.62%)
Sep 15, 2005	10.86	10.88	10.76	10.80	151,589	-0.04(-0.39%)
Sep 14, 2005	10.96	10.97	10.83	10.84	123,783	-0.11(-1.04%)
Sep 13, 2005	10.93	11.02	10.91	10.96	201,820	+0.01(+0.08%)
Sep 12, 2005	10.93	10.98	10.91	10.95	143,965	+0.01(+0.10%)
Sep 09, 2005	10.91	10.95	10.87	10.94	94,182	+0.04(+0.41%)
Sep 08, 2005	10.86	10.95	10.86	10.89	303,178	+0.04(+0.41%)
Sep 07, 2005	10.82	10.88	10.79	10.85	220,656	-0.01(-0.06%)
Sep 06, 2005	10.77	10.86	10.75	10.85	120,195	+0.13(+1.21%)
Sep 02, 2005	10.77	10.77	10.70	10.72	97,770	+0.00(+0.00%)
Sep 01, 2005	10.73	10.78	10.70	10.72	284,790	-0.05(-0.48%)
Aug 31, 2005	10.68	10.79	10.66	10.78	513,071	+0.07(+0.69%)
Aug 30, 2005	10.64	10.70	10.61	10.70	163,250	-0.02(-0.21%)
Aug 29, 2005	10.62	10.73	10.41	10.72	260,572	+0.11(+1.01%)
Aug 26, 2005	10.66	10.68	10.60	10.62	158,765	-0.04(-0.38%)
Aug 25, 2005	10.66	10.70	10.65	10.66	102,255	+0.00(+0.00%)
Aug 24, 2005	10.67	10.80	10.63	10.66	211,686	-0.06(-0.60%)
Aug 23, 2005	10.71	10.74	10.66	10.72	147,552	+0.01(+0.10%)
Aug 22, 2005	10.72	10.78	10.64	10.71	1,543,700	+0.04(+0.40%)
Aug 19, 2005	10.71	10.74	10.67	10.67	128,716	+0.00(+0.00%)
Aug 18, 2005	10.70	10.74	10.66	10.67	174,462	-0.07(-0.66%)
Aug 17, 2005	10.68	10.79	10.68	10.74	178,947	+0.08(+0.71%)
Aug 16, 2005	10.74	10.75	10.61	10.66	251,154	-0.11(-1.03%)
Aug 15, 2005	10.69	10.80	10.66	10.78	138,134	+0.08(+0.79%)
Aug 12, 2005	10.70	10.73	10.65	10.69	242,184	-0.07(-0.62%)
Aug 11, 2005	10.75	10.83	10.74	10.76	182,535	-0.02(-0.21%)
Aug 10, 2005	10.90	10.95	10.73	10.78	186,123	-0.09(-0.86%)
Aug 09, 2005	10.87	10.94	10.86	10.87	581,242	+0.06(+0.52%)
Aug 08, 2005	10.89	10.93	10.81	10.82	259,675	-0.08(-0.78%)
Aug 05, 2005	10.90	10.94	10.86	10.90	108,534	-0.03(-0.31%)
Aug 04, 2005	10.97	11.02	10.90	10.94	184,329	-0.08(-0.71%)
Aug 03, 2005	10.93	11.04	10.93	11.01	208,099	+0.04(+0.33%)
Aug 02, 2005	10.85	11.01	10.85	10.98	328,742	+0.13(+1.17%)

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.