US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	25.45	25.49	25.31	25.34	429,320	-0.13(-0.49%)
Feb 26, 2015	25.34	25.49	25.31	25.46	812,876	+0.18(+0.73%)
Feb 25, 2015	25.37	25.39	25.21	25.28	481,231	-0.18(-0.71%)
Feb 24, 2015	25.39	25.50	25.25	25.46	634,800	+0.06(+0.24%)
Feb 23, 2015	25.41	25.41	25.27	25.40	2,266,551	+0.01(+0.06%)
Feb 20, 2015	25.25	25.40	25.12	25.39	1,741,616	+0.15(+0.58%)
Feb 19, 2015	25.10	25.27	25.07	25.24	552,553	+0.10(+0.42%)
Feb 18, 2015	25.05	25.15	25.03	25.14	1,392,195	+0.05(+0.19%)
Feb 17, 2015	25.08	25.10	25.02	25.09	2,326,064	+0.00(+0.02%)
Feb 13, 2015	24.93	25.08	25.08	25.08	1,108,790	+0.22(+0.88%)
Feb 12, 2015	24.66	24.87	24.64	24.87	886,014	+0.40(+1.65%)
Feb 11, 2015	24.38	24.52	24.36	24.46	7,432,887	+0.09(+0.37%)
Feb 10, 2015	24.12	24.39	24.06	24.37	5,114,412	+0.41(+1.69%)
Feb 09, 2015	23.93	24.06	23.91	23.97	7,565,281	-0.04(-0.15%)
Feb 06, 2015	24.15	24.26	23.93	24.00	1,873,606	-0.09(-0.39%)
Feb 05, 2015	24.01	24.12	23.91	24.10	1,273,791	+0.21(+0.86%)
Feb 04, 2015	23.79	24.04	23.79	23.89	1,436,310	+0.04(+0.16%)
Feb 03, 2015	23.64	23.86	23.59	23.85	1,695,230	+0.26(+1.10%)
Feb 02, 2015	23.43	23.61	23.06	23.60	55,928,948	+0.22(+0.93%)
Jan 30, 2015	23.62	23.69	23.36	23.38	1,400,969	-0.38(-1.60%)
Jan 29, 2015	23.51	23.81	23.33	23.76	2,165,888	+0.24(+1.02%)
Jan 28, 2015	24.01	24.08	23.52	23.52	3,764,504	-0.02(-0.08%)
Jan 27, 2015	23.86	23.86	23.44	23.54	6,947,238	-0.79(-3.25%)
Jan 26, 2015	24.40	24.40	24.24	24.33	1,047,259	-0.07(-0.31%)
Jan 23, 2015	24.33	24.51	24.28	24.40	8,031,157	+0.04(+0.18%)
Jan 22, 2015	23.96	24.37	23.78	24.36	2,120,738	+0.49(+2.06%)
Jan 21, 2015	23.73	23.96	23.65	23.87	3,053,723	+0.05(+0.21%)
Jan 20, 2015	23.68	23.88	23.49	23.82	8,308,518	+0.20(+0.86%)
Jan 16, 2015	23.34	23.63	23.29	23.61	4,842,958	+0.20(+0.85%)
Jan 15, 2015	23.86	23.86	23.37	23.42	1,072,920	-0.35(-1.47%)
Jan 14, 2015	23.66	23.88	23.54	23.77	1,389,417	-0.13(-0.53%)
Jan 13, 2015	24.13	24.44	23.71	23.89	2,180,376	-0.00(-0.02%)
Jan 12, 2015	24.29	24.29	23.84	23.90	1,911,407	-0.33(-1.37%)
Jan 09, 2015	24.39	24.45	24.04	24.23	1,129,575	-0.09(-0.38%)
Jan 08, 2015	23.89	24.36	23.89	24.32	1,406,798	+0.59(+2.49%)
Jan 07, 2015	23.68	23.82	23.59	23.73	1,137,761	+0.20(+0.84%)
Jan 06, 2015	23.89	23.93	23.43	23.53	2,687,814	-0.32(-1.36%)
Jan 05, 2015	24.12	24.19	23.80	23.85	2,182,810	-0.39(-1.60%)
Jan 02, 2015	24.44	24.54	24.11	24.24	3,880,633	-0.08(-0.33%)
Dec 31, 2014	24.64	24.32	24.32	24.32	1,002,761	-0.28(-1.13%)
Dec 30, 2014	24.72	24.77	24.57	24.60	2,788,429	-0.19(-0.78%)
Dec 29, 2014	24.85	24.90	24.77	24.79	16,528,122	-0.13(-0.52%)
Dec 26, 2014	24.88	24.98	24.84	24.92	672,906	+0.11(+0.43%)
Dec 24, 2014	24.87	24.81	24.81	24.81	848,656	-0.01(-0.03%)
Dec 23, 2014	24.85	24.93	24.82	24.82	1,289,216	+0.04(+0.15%)
Dec 22, 2014	24.61	24.79	24.56	24.79	2,669,231	+0.23(+0.95%)
Dec 19, 2014	24.45	24.59	24.40	24.55	1,586,666	+0.12(+0.48%)
Dec 18, 2014	24.13	24.44	24.09	24.44	3,743,922	+0.72(+3.04%)
Dec 17, 2014	23.33	23.79	23.30	23.72	1,485,989	+0.44(+1.90%)
Dec 16, 2014	23.45	23.85	23.27	23.27	5,065,330	-0.36(-1.50%)
Dec 15, 2014	23.97	24.11	23.53	23.63	2,649,747	-0.16(-0.67%)
Dec 12, 2014	23.95	24.13	23.79	23.79	1,929,096	-0.36(-1.49%)
Dec 11, 2014	24.10	24.43	24.08	24.15	2,199,588	+0.13(+0.53%)
Dec 10, 2014	24.43	24.46	23.99	24.02	1,331,824	-0.44(-1.78%)
Dec 09, 2014	24.01	24.47	23.95	24.46	1,690,848	+0.14(+0.58%)
Dec 08, 2014	24.58	24.63	24.20	24.31	3,758,469	-0.35(-1.41%)
Dec 05, 2014	24.71	24.75	24.60	24.66	850,615	+0.00(+0.00%)
Dec 04, 2014	24.66	24.76	24.59	24.66	1,083,530	+0.01(+0.04%)
Dec 03, 2014	24.59	24.71	24.51	24.65	1,138,212	+0.13(+0.51%)
Dec 02, 2014	24.48	24.58	24.37	24.53	2,162,524	+0.05(+0.20%)

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.