US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.26	12.41	12.20	12.34	363,753	+0.05(+0.38%)
Jan 30, 2007	12.27	12.31	12.22	12.29	296,923	+0.05(+0.44%)
Jan 29, 2007	12.24	12.31	12.20	12.24	231,438	+0.03(+0.24%)
Jan 26, 2007	12.26	12.28	12.14	12.21	477,678	+0.01(+0.07%)
Jan 25, 2007	12.37	12.42	12.19	12.20	550,787	-0.13(-1.03%)
Jan 24, 2007	12.24	12.34	12.20	12.32	321,143	+0.20(+1.67%)
Jan 23, 2007	12.11	12.20	12.08	12.12	895,254	+0.00(+0.02%)
Jan 22, 2007	12.23	12.23	12.06	12.12	584,875	-0.12(-0.97%)
Jan 19, 2007	12.18	12.26	12.15	12.24	716,293	+0.04(+0.37%)
Jan 18, 2007	12.39	12.40	12.19	12.19	1,196,662	-0.29(-2.30%)
Jan 17, 2007	12.57	12.62	12.44	12.48	540,471	-0.15(-1.20%)
Jan 16, 2007	12.67	12.68	12.61	12.63	1,198,905	-0.05(-0.39%)
Jan 12, 2007	12.62	12.69	12.56	12.68	3,834,433	+0.05(+0.41%)
Jan 11, 2007	12.53	12.65	12.53	12.63	3,267,498	+0.11(+0.89%)
Jan 10, 2007	12.38	12.53	12.32	12.52	1,271,566	+0.11(+0.90%)
Jan 09, 2007	12.39	12.46	12.31	12.41	868,791	+0.07(+0.60%)
Jan 08, 2007	12.34	12.41	12.28	12.33	382,591	+0.04(+0.36%)
Jan 05, 2007	12.29	12.31	12.19	12.29	304,099	-0.10(-0.81%)
Jan 04, 2007	12.19	12.41	12.14	12.39	339,981	+0.20(+1.65%)
Jan 03, 2007	12.19	12.35	12.04	12.19	518,045	+0.05(+0.40%)
Dec 29, 2006	12.16	12.25	12.14	12.14	232,784	-0.04(-0.29%)
Dec 28, 2006	12.19	12.20	12.15	12.18	337,738	-0.01(-0.11%)
Dec 27, 2006	12.15	12.22	12.15	12.19	321,591	+0.08(+0.64%)
Dec 26, 2006	12.04	12.12	11.97	12.11	169,093	+0.08(+0.63%)
Dec 22, 2006	12.13	12.15	12.03	12.04	239,063	-0.07(-0.59%)
Dec 21, 2006	12.21	12.23	12.09	12.11	649,463	-0.12(-0.95%)
Dec 20, 2006	12.18	12.30	12.18	12.22	181,203	+0.02(+0.13%)
Dec 19, 2006	12.13	12.26	12.10	12.21	194,210	-0.04(-0.35%)
Dec 18, 2006	12.37	12.42	12.22	12.25	160,571	-0.08(-0.65%)
Dec 15, 2006	12.41	12.41	12.33	12.33	217,085	+0.00(+0.02%)
Dec 14, 2006	12.20	12.36	12.20	12.33	12,134,822	+0.14(+1.17%)
Dec 13, 2006	12.26	12.27	12.14	12.18	4,750,768	+0.00(+0.02%)
Dec 12, 2006	12.26	12.28	12.12	12.18	5,221,719	-0.07(-0.56%)
Dec 11, 2006	12.21	12.33	12.17	12.25	877,313	+0.04(+0.37%)
Dec 08, 2006	12.15	12.28	12.14	12.21	284,364	+0.01(+0.11%)
Dec 07, 2006	12.34	12.36	12.18	12.19	152,946	-0.12(-0.94%)
Dec 06, 2006	12.26	12.37	12.26	12.31	335,944	-0.03(-0.27%)
Dec 05, 2006	12.38	12.41	12.34	12.34	529,258	-0.01(-0.07%)
Dec 04, 2006	12.24	12.41	12.23	12.35	1,076,458	+0.19(+1.54%)
Dec 01, 2006	12.16	12.30	12.08	12.16	5,963,578	-0.15(-1.23%)
Nov 30, 2006	12.26	12.36	12.22	12.32	3,810,661	+0.04(+0.33%)
Nov 29, 2006	12.23	12.32	12.19	12.28	3,322,667	+0.06(+0.53%)
Nov 28, 2006	12.13	12.22	12.05	12.21	1,404,329	+0.04(+0.33%)
Nov 27, 2006	12.39	12.44	12.15	12.17	1,330,322	-0.31(-2.45%)
Nov 24, 2006	12.42	12.52	12.42	12.48	299,614	-0.03(-0.25%)
Nov 22, 2006	12.45	12.51	12.41	12.51	333,253	+0.11(+0.88%)
Nov 21, 2006	12.42	12.43	12.34	12.40	608,198	+0.00(+0.00%)
Nov 20, 2006	12.33	12.42	12.30	12.40	711,807	+0.06(+0.47%)
Nov 17, 2006	12.34	12.36	12.28	12.34	466,913	-0.05(-0.41%)
Nov 16, 2006	12.34	12.42	12.28	12.39	1,042,818	+0.07(+0.56%)
Nov 15, 2006	12.35	12.38	12.28	12.32	933,827	+0.02(+0.18%)
Nov 14, 2006	12.09	12.30	12.09	12.30	422,061	+0.16(+1.34%)
Nov 13, 2006	12.02	12.14	12.02	12.14	286,606	+0.13(+1.08%)
Nov 10, 2006	11.99	12.02	11.95	12.01	136,351	+0.03(+0.24%)
Nov 09, 2006	12.04	12.09	11.95	11.98	1,499,416	+0.03(+0.26%)
Nov 08, 2006	11.83	12.00	11.79	11.95	322,488	+0.02(+0.19%)
Nov 07, 2006	11.89	12.01	11.89	11.93	1,111,443	+0.07(+0.58%)
Nov 06, 2006	11.74	11.90	11.73	11.86	156,983	+0.14(+1.16%)
Nov 03, 2006	11.79	11.79	11.65	11.72	157,880	-0.02(-0.17%)
Nov 02, 2006	11.66	11.76	11.66	11.74	350,297	-0.01(-0.08%)

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.