US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.540	8.604	8.455	8.491	162,801	-0.02(-0.26%)
Nov 27, 2002	8.384	8.562	8.339	8.513	451,180	+0.27(+3.22%)
Nov 26, 2002	8.384	8.417	8.228	8.248	856,614	-0.20(-2.40%)
Nov 25, 2002	8.384	8.529	8.308	8.451	483,471	+0.15(+1.80%)
Nov 22, 2002	8.234	8.428	8.183	8.301	650,309	-0.03(-0.32%)
Nov 21, 2002	8.161	8.370	8.152	8.328	616,672	+0.38(+4.80%)
Nov 20, 2002	7.581	7.947	7.581	7.947	298,693	+0.37(+4.82%)
Nov 19, 2002	7.614	7.713	7.536	7.581	235,456	-0.19(-2.44%)
Nov 18, 2002	7.871	7.938	7.704	7.771	392,876	-0.02(-0.31%)
Nov 15, 2002	7.692	7.846	7.614	7.795	235,905	-0.03(-0.40%)
Nov 14, 2002	7.659	7.849	7.603	7.826	660,624	+0.34(+4.50%)
Nov 13, 2002	7.336	7.592	7.305	7.490	558,369	+0.12(+1.63%)
Nov 12, 2002	7.157	7.523	7.148	7.369	2,192,215	+0.23(+3.28%)
Nov 11, 2002	7.291	7.358	7.115	7.135	739,110	-0.35(-4.62%)
Nov 08, 2002	7.514	7.612	7.360	7.481	569,132	-0.03(-0.45%)
Nov 07, 2002	7.692	7.704	7.447	7.514	2,831,312	-0.32(-4.13%)
Nov 06, 2002	7.759	7.871	7.606	7.837	405,882	+0.12(+1.62%)
Nov 05, 2002	7.659	7.726	7.514	7.713	244,875	-0.02(-0.32%)
Nov 04, 2002	7.737	7.915	7.650	7.737	1,427,092	+0.33(+4.52%)
Nov 01, 2002	7.090	7.436	7.046	7.403	180,741	+0.21(+2.95%)
Oct 31, 2002	7.213	7.289	7.104	7.191	190,607	+0.07(+0.94%)
Oct 30, 2002	6.943	7.213	6.943	7.124	222,450	+0.18(+2.60%)
Oct 29, 2002	7.024	7.024	6.723	6.943	202,268	-0.06(-0.92%)
Oct 28, 2002	7.213	7.269	7.001	7.008	5,157,626	-0.10(-1.35%)
Oct 25, 2002	6.879	7.111	6.879	7.104	174,462	+0.20(+2.94%)
Oct 24, 2002	7.090	7.126	6.832	6.901	707,267	-0.09(-1.28%)
Oct 23, 2002	6.756	7.024	6.689	6.990	544,466	+0.21(+3.12%)
Oct 22, 2002	6.823	6.923	6.700	6.778	503,653	-0.14(-2.09%)
Oct 21, 2002	6.734	6.957	6.578	6.923	1,821,315	+0.20(+2.99%)
Oct 18, 2002	6.589	6.723	6.466	6.723	940,033	+0.06(+0.87%)
Oct 17, 2002	6.689	6.745	6.555	6.665	2,386,411	+0.32(+5.06%)
Oct 16, 2002	6.377	6.473	6.277	6.344	2,021,341	-0.45(-6.57%)
Oct 15, 2002	6.667	6.789	6.613	6.789	1,794,854	+0.45(+7.07%)
Oct 14, 2002	6.187	6.341	6.136	6.341	128,716	+0.09(+1.43%)
Oct 11, 2002	6.132	6.330	6.121	6.252	226,038	+0.33(+5.61%)
Oct 10, 2002	5.641	5.964	5.543	5.920	160,559	+0.38(+6.84%)
Oct 09, 2002	5.579	5.706	5.541	5.541	99,116	-0.13(-2.32%)
Oct 08, 2002	5.697	5.750	5.519	5.672	164,595	+0.08(+1.35%)
Oct 07, 2002	5.733	5.806	5.597	5.597	429,652	-0.14(-2.37%)
Oct 04, 2002	5.942	5.976	5.699	5.733	862,444	-0.19(-3.24%)
Oct 03, 2002	6.054	6.076	5.924	5.924	74,897	-0.11(-1.81%)
Oct 02, 2002	6.143	6.286	6.020	6.034	116,607	-0.13(-2.13%)
Oct 01, 2002	5.998	6.156	5.844	6.165	238,596	+0.23(+3.95%)
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%)

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.