US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.450	9.519	9.365	9.519	1,751,211	+0.08(+0.87%)
May 28, 2009	9.387	9.450	9.224	9.436	1,753,476	+0.14(+1.46%)
May 27, 2009	9.354	9.507	9.289	9.300	2,862,886	-0.07(-0.74%)
May 26, 2009	8.997	9.378	8.983	9.369	2,929,559	+0.33(+3.68%)
May 22, 2009	9.126	9.169	8.980	9.037	1,495,720	-0.06(-0.69%)
May 21, 2009	9.171	9.202	8.999	9.099	2,430,134	-0.13(-1.43%)
May 20, 2009	9.334	9.438	9.209	9.231	1,488,957	-0.07(-0.74%)
May 19, 2009	9.211	9.399	9.169	9.300	1,992,467	+0.07(+0.80%)
May 18, 2009	9.044	9.227	9.021	9.227	1,283,997	+0.24(+2.63%)
May 15, 2009	8.981	9.106	8.957	8.990	1,346,109	+0.01(+0.07%)
May 14, 2009	8.892	9.050	8.870	8.983	1,964,871	+0.12(+1.35%)
May 13, 2009	8.999	9.017	8.845	8.864	2,820,822	-0.21(-2.33%)
May 12, 2009	9.200	9.222	8.988	9.075	2,257,345	-0.06(-0.66%)
May 11, 2009	9.030	9.247	8.992	9.135	4,863,839	+0.00(+0.05%)
May 08, 2009	9.233	9.258	9.012	9.131	4,150,091	-0.04(-0.41%)
May 07, 2009	9.536	9.541	9.077	9.169	4,834,786	-0.30(-3.18%)
May 06, 2009	9.536	9.557	9.325	9.470	5,050,819	-0.00(-0.02%)
May 05, 2009	9.485	9.492	9.376	9.472	2,147,178	-0.02(-0.21%)
May 04, 2009	9.414	9.505	9.365	9.492	2,960,450	+0.16(+1.67%)
May 01, 2009	9.284	9.347	9.175	9.336	1,847,179	+0.06(+0.62%)
Apr 30, 2009	9.340	9.485	9.218	9.278	3,623,990	+0.06(+0.63%)
Apr 29, 2009	9.104	9.331	9.086	9.220	3,406,836	+0.19(+2.05%)
Apr 28, 2009	9.041	9.135	8.981	9.035	2,526,636	-0.07(-0.76%)
Apr 27, 2009	9.066	9.242	9.044	9.104	3,144,856	-0.05(-0.51%)
Apr 24, 2009	9.050	9.213	8.972	9.151	3,527,076	+0.20(+2.27%)
Apr 23, 2009	8.997	8.997	8.774	8.948	3,726,125	+0.02(+0.25%)
Apr 22, 2009	8.823	9.117	8.801	8.926	4,037,139	+0.03(+0.30%)
Apr 21, 2009	8.698	8.910	8.696	8.899	1,738,613	+0.13(+1.47%)
Apr 20, 2009	8.850	8.892	8.720	8.769	2,522,362	-0.27(-2.96%)
Apr 17, 2009	9.050	9.084	8.930	9.037	2,962,406	+0.00(+0.02%)
Apr 16, 2009	8.879	9.093	8.825	9.035	2,664,205	+0.26(+2.95%)
Apr 15, 2009	8.738	8.781	8.628	8.776	1,663,765	-0.03(-0.35%)
Apr 14, 2009	8.854	8.918	8.756	8.807	1,689,625	-0.10(-1.18%)
Apr 13, 2009	8.939	8.959	8.801	8.912	2,190,959	-0.01(-0.10%)
Apr 09, 2009	8.852	8.988	8.821	8.921	2,648,513	+0.23(+2.67%)
Apr 08, 2009	8.604	8.754	8.564	8.689	1,900,186	+0.18(+2.10%)
Apr 07, 2009	8.620	8.653	8.480	8.511	2,075,787	-0.24(-2.78%)
Apr 06, 2009	8.725	8.763	8.584	8.754	2,193,641	-0.10(-1.16%)
Apr 03, 2009	8.718	8.865	8.680	8.856	3,786,496	+0.15(+1.69%)
Apr 02, 2009	8.622	8.894	8.600	8.709	3,868,072	+0.27(+3.20%)
Apr 01, 2009	8.161	8.489	8.130	8.439	3,344,281	+0.18(+2.21%)
Mar 31, 2009	8.201	8.426	8.194	8.257	4,252,871	+0.13(+1.62%)
Mar 30, 2009	8.183	8.196	8.005	8.125	2,312,276	-0.43(-5.03%)
Mar 26, 2009	8.373	8.571	8.359	8.555	3,640,073	+0.28(+3.34%)
Mar 25, 2009	8.326	8.442	8.074	8.279	5,476,386	+0.02(+0.19%)
Mar 24, 2009	8.315	8.399	8.237	8.263	2,575,620	-0.11(-1.28%)
Mar 23, 2009	8.176	8.381	8.163	8.370	1,898,603	+0.46(+5.78%)
Mar 20, 2009	8.067	8.170	7.849	7.913	1,984,946	-0.15(-1.88%)
Mar 19, 2009	8.138	8.156	8.005	8.065	2,844,408	+0.05(+0.61%)
Mar 18, 2009	7.842	8.141	7.831	8.016	3,132,415	+0.15(+1.87%)
Mar 17, 2009	7.652	7.875	7.614	7.869	1,880,497	+0.26(+3.40%)
Mar 16, 2009	7.788	7.800	7.590	7.610	2,612,759	-0.12(-1.53%)
Mar 13, 2009	7.748	7.768	7.617	7.728	0	-0.01(-0.14%)
Mar 12, 2009	7.550	7.757	7.452	7.739	3,291,521	+0.22(+2.91%)
Mar 11, 2009	7.438	7.599	7.347	7.521	4,095,146	+0.19(+2.55%)
Mar 10, 2009	7.019	7.360	6.990	7.334	2,602,404	+0.45(+6.61%)
Mar 09, 2009	6.966	7.157	6.845	6.879	3,386,959	-0.19(-2.71%)
Mar 06, 2009	7.137	7.220	6.886	7.070	0	-0.06(-0.81%)
Mar 05, 2009	7.235	7.334	7.122	7.128	1,994,315	-0.21(-2.92%)
Mar 04, 2009	7.251	7.454	7.242	7.342	1,204,588	+0.18(+2.49%)

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.