US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	9.397	9.531	9.293	9.311	196,453	-0.25(-2.61%)
May 28, 2002	9.654	9.654	9.409	9.560	309,930	-0.14(-1.40%)
May 27, 2002	9.687	9.696	9.565	9.696	154,292	+0.00(+0.00%)
May 24, 2002	9.687	9.696	9.565	9.696	154,292	-0.17(-1.70%)
May 23, 2002	9.805	9.863	9.587	9.863	134,108	+0.07(+0.71%)
May 22, 2002	9.643	9.799	9.567	9.794	439,553	+0.11(+1.10%)
May 21, 2002	10.01	10.01	9.665	9.687	121,998	-0.27(-2.69%)
May 20, 2002	10.09	10.09	9.921	9.955	80,734	-0.29(-2.81%)
May 17, 2002	10.06	10.32	10.06	10.24	79,837	+0.10(+1.01%)
May 16, 2002	10.01	10.14	9.977	10.14	97,329	+0.14(+1.40%)
May 15, 2002	9.855	10.29	9.855	9.999	603,713	-0.06(-0.64%)
May 14, 2002	9.977	10.10	9.866	10.06	1,166,162	+0.54(+5.71%)
May 13, 2002	9.219	9.560	9.195	9.520	209,909	+0.38(+4.17%)
May 10, 2002	9.509	9.509	9.119	9.139	392,010	-0.38(-4.00%)
May 09, 2002	9.743	9.772	9.484	9.520	538,229	-0.28(-2.84%)
May 08, 2002	9.331	9.799	9.308	9.799	742,307	+1.00(+11.41%)
May 07, 2002	8.918	8.929	8.691	8.796	317,106	-0.06(-0.63%)
May 06, 2002	8.974	9.101	8.847	8.851	448,524	-0.28(-3.05%)
May 03, 2002	9.241	9.241	8.996	9.130	143,527	-0.21(-2.29%)
May 02, 2002	9.576	9.710	9.319	9.344	106,748	-0.26(-2.72%)
May 01, 2002	9.643	9.687	9.331	9.605	232,784	-0.08(-0.85%)
Apr 30, 2002	9.509	9.788	9.509	9.687	418,473	+0.20(+2.12%)
Apr 29, 2002	9.531	9.643	9.442	9.487	396,943	-0.10(-1.09%)
Apr 26, 2002	9.944	9.999	9.549	9.591	122,447	-0.30(-3.00%)
Apr 25, 2002	9.788	9.933	9.765	9.888	48,440	+0.05(+0.48%)
Apr 24, 2002	10.06	10.11	9.812	9.841	94,638	-0.15(-1.54%)
Apr 23, 2002	10.24	10.28	9.977	9.995	94,638	-0.22(-2.12%)
Apr 22, 2002	10.30	10.30	10.17	10.21	53,822	-0.29(-2.76%)
Apr 19, 2002	10.60	10.61	10.45	10.50	43,058	+0.00(+0.00%)
Apr 18, 2002	10.57	10.57	10.29	10.50	75,352	-0.08(-0.74%)
Apr 17, 2002	10.61	10.68	10.50	10.58	96,881	+0.06(+0.53%)
Apr 16, 2002	10.38	10.56	10.33	10.52	156,086	+0.47(+4.66%)
Apr 15, 2002	10.16	10.16	10.03	10.06	44,852	+0.00(+0.00%)
Apr 12, 2002	10.02	10.10	9.955	10.06	279,879	+0.13(+1.35%)
Apr 11, 2002	10.13	10.13	9.877	9.921	261,938	-0.31(-3.05%)
Apr 10, 2002	10.14	10.26	9.955	10.23	123,344	+0.16(+1.55%)
Apr 09, 2002	10.50	10.52	10.08	10.08	99,123	-0.32(-3.11%)
Apr 08, 2002	10.12	10.43	10.04	10.40	117,064	-0.02(-0.21%)
Apr 05, 2002	10.74	10.74	10.42	10.42	287,504	-0.22(-2.09%)
Apr 04, 2002	10.53	10.75	10.53	10.65	269,563	+0.04(+0.42%)
Apr 03, 2002	10.76	10.86	10.50	10.60	148,910	-0.16(-1.45%)
Apr 02, 2002	10.95	11.03	10.75	10.76	57,411	-0.40(-3.60%)
Apr 01, 2002	10.92	11.23	10.86	11.16	379,900	+0.11(+1.01%)
Mar 29, 2002	11.04	11.11	11.03	11.05	98,226	+0.00(+0.00%)
Mar 28, 2002	11.04	11.11	11.03	11.05	98,226	+0.17(+1.54%)
Mar 27, 2002	10.89	10.95	10.76	10.88	46,197	+0.02(+0.21%)
Mar 26, 2002	10.77	11.05	10.77	10.86	212,600	+0.09(+0.83%)
Mar 25, 2002	11.15	11.16	10.77	10.77	269,114	-0.33(-2.97%)
Mar 22, 2002	11.18	11.24	11.06	11.10	19,735	-0.10(-0.94%)
Mar 21, 2002	10.94	11.20	10.88	11.20	47,992	+0.21(+1.93%)
Mar 20, 2002	11.15	11.15	10.92	10.99	171,336	-0.32(-2.86%)
Mar 19, 2002	11.33	11.39	11.23	11.31	110,785	+0.03(+0.30%)
Mar 18, 2002	11.37	11.43	11.16	11.28	1,492,240	+0.09(+0.80%)
Mar 15, 2002	11.11	11.20	11.06	11.19	819,453	+0.04(+0.40%)
Mar 14, 2002	11.23	11.30	11.14	11.15	121,550	-0.09(-0.77%)
Mar 13, 2002	11.33	11.40	11.21	11.23	138,145	-0.31(-2.72%)
Mar 12, 2002	11.50	11.57	11.36	11.55	90,153	-0.29(-2.43%)
Mar 11, 2002	11.68	11.92	11.59	11.84	251,173	+0.05(+0.45%)
Mar 08, 2002	11.68	11.89	11.48	11.78	207,218	+0.35(+3.02%)
Mar 07, 2002	11.65	11.66	11.33	11.44	98,675	-0.03(-0.29%)
Mar 06, 2002	11.32	11.54	11.14	11.47	58,756	+0.10(+0.86%)
Mar 05, 2002	11.28	11.51	11.28	11.37	170,887	+0.09(+0.81%)
Mar 04, 2002	10.90	11.35	10.79	11.28	121,550	+0.41(+3.79%)

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.