US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	28.60	28.63	28.29	28.29	958,609	-0.31(-1.07%)
Nov 29, 2016	28.53	28.73	28.48	28.59	434,334	+0.03(+0.11%)
Nov 28, 2016	28.52	28.69	28.52	28.56	358,647	+0.02(+0.07%)
Nov 25, 2016	28.46	28.56	28.45	28.55	203,308	+0.08(+0.29%)
Nov 23, 2016		28.46	28.46	28.46	0	-0.15(-0.51%)
Nov 22, 2016	28.64	28.66	28.56	28.61	653,704	+0.04(+0.15%)
Nov 21, 2016	28.37	28.59	28.35	28.56	4,051,275	+0.28(+1.00%)
Nov 18, 2016	28.39	28.45	28.23	28.28	646,519	-0.03(-0.11%)
Nov 17, 2016	28.15	28.33	28.10	28.31	2,399,304	+0.17(+0.60%)
Nov 16, 2016	27.80	28.15	27.80	28.14	602,177	+0.23(+0.83%)
Nov 15, 2016	27.65	28.01	27.65	27.91	1,178,008	+0.44(+1.60%)
Nov 14, 2016	27.89	27.89	27.34	27.47	3,393,017	-0.40(-1.44%)
Nov 11, 2016	27.58	27.91	27.58	27.87	1,836,220	+0.20(+0.71%)
Nov 10, 2016	28.28	28.32	27.27	27.68	2,011,741	-0.47(-1.66%)
Nov 09, 2016	28.04	28.20	27.60	28.14	2,278,270	-0.05(-0.16%)
Nov 08, 2016	28.02	28.32	27.93	28.19	1,155,766	+0.12(+0.42%)
Nov 07, 2016	27.81	28.07	27.81	28.07	980,565	+0.66(+2.42%)
Nov 04, 2016	27.45	27.65	27.33	27.41	1,275,500	-0.08(-0.28%)
Nov 03, 2016	27.68	27.72	27.45	27.48	982,251	-0.26(-0.95%)
Nov 02, 2016	27.89	28.05	27.68	27.75	1,821,117	-0.22(-0.80%)
Nov 01, 2016	28.24	28.28	27.74	27.97	3,390,452	-0.24(-0.83%)
Oct 31, 2016	28.27	28.30	28.20	28.20	439,211	+0.01(+0.05%)
Oct 28, 2016	28.29	28.51	28.14	28.19	716,735	-0.04(-0.13%)
Oct 27, 2016	28.47	28.49	28.20	28.23	510,664	-0.14(-0.48%)
Oct 26, 2016	28.32	28.48	28.26	28.36	509,836	-0.17(-0.58%)
Oct 25, 2016	28.64	28.64	28.46	28.53	323,745	-0.09(-0.31%)
Oct 24, 2016	28.41	28.63	28.41	28.62	269,283	+0.36(+1.26%)
Oct 21, 2016	28.20	28.27	28.09	28.26	376,159	+0.15(+0.55%)
Oct 20, 2016	28.12	28.17	27.96	28.11	325,271	-0.07(-0.25%)
Oct 19, 2016	28.17	28.22	28.10	28.18	1,543,320	-0.02(-0.08%)
Oct 18, 2016	28.23	28.30	28.15	28.20	4,430,626	+0.22(+0.78%)
Oct 17, 2016	28.05	28.11	27.97	27.98	377,160	-0.08(-0.28%)
Oct 14, 2016	28.08	28.25	28.01	28.06	2,328,654	+0.11(+0.38%)
Oct 13, 2016	27.94	28.04	27.70	27.95	692,407	-0.18(-0.63%)
Oct 12, 2016	28.14	28.22	27.97	28.13	662,298	-0.03(-0.10%)
Oct 11, 2016	28.54	28.57	28.02	28.15	2,740,632	-0.35(-1.23%)
Oct 10, 2016	28.42	28.59	28.42	28.51	399,780	+0.20(+0.72%)
Oct 07, 2016	28.39	28.40	28.16	28.30	536,198	-0.04(-0.15%)
Oct 06, 2016	28.31	28.38	28.19	28.35	511,892	+0.05(+0.18%)
Oct 05, 2016	28.24	28.39	28.23	28.30	536,140	+0.11(+0.41%)
Oct 04, 2016	28.27	28.36	28.07	28.18	1,435,792	-0.03(-0.10%)
Oct 03, 2016	28.26	28.30	28.14	28.21	2,511,343	-0.09(-0.33%)
Sep 30, 2016	28.24	28.38	28.17	28.30	530,043	+0.15(+0.52%)
Sep 29, 2016	28.29	28.35	28.04	28.16	902,965	-0.17(-0.61%)
Sep 28, 2016	28.26	28.35	28.17	28.33	308,999	+0.10(+0.35%)
Sep 27, 2016	27.91	28.24	27.87	28.23	1,806,902	+0.33(+1.17%)
Sep 26, 2016	27.92	28.00	27.84	27.91	421,897	-0.19(-0.69%)
Sep 23, 2016	28.30	28.30	28.04	28.10	2,144,201	-0.26(-0.91%)
Sep 22, 2016	28.34	28.39	28.30	28.36	503,899	+0.18(+0.65%)
Sep 21, 2016	28.00	28.20	27.88	28.17	1,207,121	+0.30(+1.06%)
Sep 20, 2016	27.99	28.03	27.83	27.88	429,128	-0.03(-0.10%)
Sep 19, 2016	28.05	28.20	27.84	27.91	684,379	-0.06(-0.22%)
Sep 16, 2016	28.06	28.07	27.84	27.97	457,740	-0.09(-0.34%)
Sep 15, 2016	27.60	28.09	27.60	28.06	1,079,791	+0.49(+1.77%)
Sep 14, 2016	27.41	27.72	27.39	27.57	1,125,137	+0.19(+0.69%)
Sep 13, 2016	27.48	27.59	27.26	27.38	1,873,662	-0.18(-0.65%)
Sep 12, 2016	26.95	27.60	26.95	27.56	1,617,117	+0.45(+1.67%)
Sep 09, 2016	27.58	27.64	27.11	27.11	1,656,640	-0.65(-2.36%)
Sep 08, 2016	27.93	27.93	27.71	27.76	717,565	-0.27(-0.97%)
Sep 07, 2016	28.00	28.06	27.90	28.04	748,610	+0.06(+0.20%)
Sep 06, 2016	27.89	27.98	27.83	27.98	455,172	+0.12(+0.43%)
Sep 02, 2016	27.86	27.86	27.86	27.86	1,951,696	+0.11(+0.41%)

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.