US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.86	10.87	10.81	10.81	234,559	-0.01(-0.06%)
Dec 30, 2004	10.83	10.85	10.81	10.81	171,771	-0.00(-0.02%)
Dec 29, 2004	10.76	10.85	10.76	10.81	294,208	+0.02(+0.14%)
Dec 28, 2004	10.77	10.81	10.75	10.80	471,362	+0.05(+0.48%)
Dec 27, 2004	10.84	10.85	10.73	10.75	227,832	-0.06(-0.52%)
Dec 23, 2004	10.79	10.83	10.76	10.80	211,686	-0.12(-1.14%)
Dec 22, 2004	10.92	10.98	10.89	10.93	189,710	+0.05(+0.43%)
Dec 21, 2004	10.85	10.92	10.81	10.88	169,080	+0.09(+0.83%)
Dec 20, 2004	10.90	10.92	10.74	10.79	529,217	-0.08(-0.70%)
Dec 17, 2004	10.89	10.93	10.84	10.87	216,620	-0.07(-0.61%)
Dec 16, 2004	10.97	11.06	10.88	10.93	935,100	-0.06(-0.53%)
Dec 15, 2004	10.99	11.06	10.94	10.99	388,840	+0.02(+0.14%)
Dec 14, 2004	10.93	11.01	10.93	10.98	191,504	+0.06(+0.51%)
Dec 13, 2004	10.93	10.96	10.84	10.92	156,522	+0.06(+0.60%)
Dec 10, 2004	10.84	10.90	10.81	10.86	401,846	-0.04(-0.33%)
Dec 09, 2004	10.81	10.93	10.71	10.89	551,641	-0.02(-0.16%)
Dec 08, 2004	10.96	10.96	10.88	10.91	187,020	-0.03(-0.24%)
Dec 07, 2004	11.13	11.20	10.94	10.94	335,021	-0.17(-1.53%)
Dec 06, 2004	11.04	11.15	10.98	11.11	605,909	+0.12(+1.10%)
Dec 03, 2004	11.07	11.14	10.99	10.99	335,021	+0.06(+0.53%)
Dec 02, 2004	10.90	11.04	10.89	10.93	328,742	+0.01(+0.12%)
Dec 01, 2004	10.71	10.93	10.71	10.91	354,755	+0.22(+2.09%)
Nov 30, 2004	10.81	10.81	10.68	10.69	323,360	-0.06(-0.54%)
Nov 29, 2004	10.83	10.85	10.68	10.75	382,561	+0.03(+0.25%)
Nov 26, 2004	10.75	10.78	10.72	10.72	62,788	-0.04(-0.39%)
Nov 24, 2004	10.74	10.77	10.69	10.77	156,074	+0.08(+0.75%)
Nov 23, 2004	10.69	10.74	10.61	10.68	430,101	-0.02(-0.21%)
Nov 22, 2004	10.60	10.72	10.56	10.71	349,373	+0.03(+0.27%)
Nov 19, 2004	10.86	10.86	10.68	10.68	261,020	-0.20(-1.82%)
Nov 18, 2004	10.79	10.88	10.76	10.88	343,542	+0.08(+0.74%)
Nov 17, 2004	10.80	10.90	10.76	10.80	357,445	+0.13(+1.21%)
Nov 16, 2004	10.66	10.70	10.61	10.67	148,001	-0.08(-0.73%)
Nov 15, 2004	10.65	10.75	10.64	10.74	401,397	+0.11(+1.03%)
Nov 12, 2004	10.56	10.64	10.51	10.64	290,172	+0.14(+1.30%)
Nov 11, 2004	10.37	10.50	10.37	10.50	380,318	+0.16(+1.53%)
Nov 10, 2004	10.42	10.42	10.32	10.34	338,160	-0.12(-1.19%)
Nov 09, 2004	10.48	10.51	10.41	10.47	264,608	+0.01(+0.11%)
Nov 08, 2004	10.45	10.48	10.42	10.46	305,869	-0.00(-0.04%)
Nov 05, 2004	10.43	10.50	10.39	10.46	482,574	+0.13(+1.27%)
Nov 04, 2004	10.23	10.35	10.18	10.33	242,184	+0.08(+0.83%)
Nov 03, 2004	10.40	10.41	10.21	10.24	447,592	+0.03(+0.26%)
Nov 02, 2004	10.18	10.31	10.17	10.22	650,309	+0.03(+0.28%)
Nov 01, 2004	10.15	10.21	10.11	10.19	495,580	+0.06(+0.55%)
Oct 29, 2004	10.15	10.19	10.06	10.13	146,656	+0.02(+0.15%)
Oct 28, 2004	10.07	10.18	10.05	10.12	1,323,043	+0.02(+0.24%)
Oct 27, 2004	9.873	10.10	9.833	10.09	520,247	+0.25(+2.54%)
Oct 26, 2004	9.837	9.855	9.748	9.842	80,279	+0.02(+0.16%)
Oct 25, 2004	9.826	9.875	9.804	9.826	109,431	-0.03(-0.29%)
Oct 22, 2004	10.06	10.06	9.833	9.855	108,085	-0.20(-2.00%)
Oct 21, 2004	9.985	10.10	9.942	10.06	344,439	+0.15(+1.53%)
Oct 20, 2004	9.855	9.953	9.802	9.905	113,019	+0.02(+0.18%)
Oct 19, 2004	10.01	10.04	9.880	9.887	279,408	+0.02(+0.25%)
Oct 18, 2004	9.699	9.862	9.699	9.862	202,268	+0.13(+1.33%)
Oct 15, 2004	9.722	9.808	9.710	9.733	335,021	+0.02(+0.16%)
Oct 14, 2004	9.822	9.833	9.693	9.717	143,965	-0.09(-0.95%)
Oct 13, 2004	9.962	9.971	9.775	9.811	127,819	+0.04(+0.36%)
Oct 12, 2004	9.733	9.820	9.681	9.775	132,752	-0.07(-0.68%)
Oct 11, 2004	9.786	9.842	9.780	9.842	69,515	+0.03(+0.30%)
Oct 08, 2004	9.933	9.985	9.768	9.813	535,047	-0.18(-1.83%)
Oct 07, 2004	10.06	10.11	9.996	9.996	330,985	-0.07(-0.73%)
Oct 06, 2004	9.978	10.08	9.947	10.07	1,043,186	+0.05(+0.54%)
Oct 05, 2004	9.989	10.04	9.947	10.02	129,613	+0.04(+0.45%)
Oct 04, 2004	9.998	10.06	9.971	9.971	414,404	+0.08(+0.79%)

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.