US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.17	39.17	39.17	0	-0.24(-0.60%)
Dec 28, 2017	39.47	39.50	39.35	39.41	621,866	+0.06(+0.14%)
Dec 27, 2017	39.30	39.42	39.29	39.35	565,833	+0.03(+0.08%)
Dec 26, 2017	39.34	39.37	39.16	39.32	262,732	-0.31(-0.79%)
Dec 22, 2017	39.60	39.66	39.52	39.64	237,921	-0.04(-0.10%)
Dec 21, 2017	39.87	39.91	39.63	39.68	360,551	-0.13(-0.33%)
Dec 20, 2017	39.98	39.98	39.58	39.81	974,963	-0.01(-0.02%)
Dec 19, 2017	39.94	39.97	39.69	39.82	444,038	-0.22(-0.56%)
Dec 18, 2017	39.89	40.06	39.85	40.04	852,716	+0.43(+1.09%)
Dec 15, 2017	39.30	39.67	39.16	39.61	1,054,159	+0.46(+1.17%)
Dec 14, 2017	39.27	39.37	39.11	39.15	555,998	-0.03(-0.08%)
Dec 13, 2017	39.28	39.37	39.16	39.19	566,568	+0.05(+0.13%)
Dec 12, 2017	39.23	39.32	39.08	39.13	404,021	-0.15(-0.39%)
Dec 11, 2017	39.16	39.29	38.91	39.29	579,224	+0.34(+0.88%)
Dec 08, 2017	39.07	39.20	38.88	38.94	955,448	+0.15(+0.40%)
Dec 07, 2017	38.59	38.85	38.57	38.79	793,209	+0.26(+0.67%)
Dec 06, 2017	38.11	38.63	38.03	38.53	756,420	+0.24(+0.61%)
Dec 05, 2017	38.20	38.75	38.05	38.30	1,035,995	+0.05(+0.13%)
Dec 04, 2017	39.18	39.18	38.22	38.25	1,592,081	-0.71(-1.83%)
Dec 01, 2017	38.92	39.14	38.76	38.96	2,501,469	-0.19(-0.49%)
Nov 30, 2017	39.04	39.27	38.88	39.15	1,592,659	+0.29(+0.75%)
Nov 29, 2017	39.83	39.83	38.64	38.86	2,038,045	-1.03(-2.58%)
Nov 28, 2017	39.86	39.96	39.68	39.89	592,379	+0.07(+0.18%)
Nov 27, 2017	39.80	39.90	39.68	39.82	538,059	-0.03(-0.08%)
Nov 24, 2017	39.69	39.87	39.69	39.85	124,055	+0.21(+0.53%)
Nov 22, 2017	39.74	39.74	39.59	39.64	361,591	-0.09(-0.23%)
Nov 21, 2017	39.46	39.74	39.46	39.73	423,229	+0.47(+1.20%)
Nov 20, 2017	39.14	39.28	39.14	39.26	779,013	+0.16(+0.41%)
Nov 17, 2017	39.29	39.30	39.07	39.10	432,105	-0.20(-0.52%)
Nov 16, 2017	39.02	39.39	39.02	39.30	541,727	+0.52(+1.35%)
Nov 15, 2017	38.85	38.92	38.63	38.78	619,801	-0.27(-0.70%)
Nov 14, 2017	39.04	39.11	38.88	39.05	921,494	-0.13(-0.32%)
Nov 13, 2017	39.01	39.20	39.01	39.18	332,882	+0.00(+0.01%)
Nov 10, 2017	39.13	39.21	39.03	39.18	935,145	+0.00(+0.01%)
Nov 09, 2017	39.25	39.26	38.77	39.17	1,004,027	-0.38(-0.95%)
Nov 08, 2017	39.35	39.57	39.24	39.55	965,315	+0.20(+0.51%)
Nov 07, 2017	39.38	39.43	39.21	39.35	375,758	+0.02(+0.04%)
Nov 06, 2017	39.21	39.36	39.21	39.33	635,899	+0.16(+0.42%)
Nov 03, 2017	39.02	39.20	38.80	39.17	1,010,209	+0.35(+0.89%)
Nov 02, 2017	38.78	38.85	38.51	38.82	1,232,404	+0.04(+0.10%)
Nov 01, 2017	39.03	39.03	38.57	38.78	2,496,474	-0.03(-0.08%)
Oct 31, 2017	38.75	38.89	38.62	38.82	474,664	+0.19(+0.49%)
Oct 30, 2017		38.73	38.39	38.63	628,065	+0.17(+0.45%)
Oct 27, 2017	38.07	38.57	37.96	38.45	1,024,184	+1.09(+2.93%)
Oct 26, 2017	37.38	37.45	37.28	37.36	1,292,236	+0.17(+0.47%)
Oct 25, 2017	37.30	37.44	36.93	37.19	901,153	-0.22(-0.58%)
Oct 24, 2017	37.33	37.45	37.23	37.40	478,556	+0.13(+0.35%)
Oct 23, 2017	37.53	37.54	37.23	37.27	484,089	-0.15(-0.40%)
Oct 20, 2017	37.40	37.51	37.37	37.42	603,032	+0.23(+0.61%)
Oct 19, 2017	37.13	37.20	36.92	37.20	427,430	-0.13(-0.35%)
Oct 18, 2017	37.34	37.40	37.19	37.33	1,407,199	+0.14(+0.37%)
Oct 17, 2017	37.13	37.20	37.07	37.19	395,116	+0.01(+0.02%)
Oct 16, 2017	37.13	37.19	37.06	37.19	301,959	+0.14(+0.37%)
Oct 13, 2017	37.01	37.10	36.99	37.05	345,567	+0.21(+0.57%)
Oct 12, 2017	36.81	36.98	36.80	36.84	620,246	+0.01(+0.03%)
Oct 11, 2017	36.63	36.84	36.62	36.83	215,788	+0.15(+0.41%)
Oct 10, 2017	36.79	36.81	36.56	36.68	258,214	+0.00(+0.01%)
Oct 09, 2017	36.66	36.77	36.62	36.67	211,779	+0.10(+0.26%)
Oct 06, 2017	36.34	36.59	36.34	36.58	387,864	+0.12(+0.32%)
Oct 05, 2017	36.24	36.49	36.21	36.46	585,064	+0.36(+1.00%)
Oct 04, 2017	36.09	36.18	35.97	36.10	1,103,445	-0.05(-0.15%)
Oct 03, 2017	36.11	36.17	36.06	36.15	794,375	+0.10(+0.27%)

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.