US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.97	35.04	34.64	34.70	663,888	-0.23(-0.67%)
Jul 28, 2017	34.79	35.00	34.74	34.94	364,909	-0.00(-0.01%)
Jul 27, 2017	35.53	35.53	34.50	34.94	1,317,674	-0.40(-1.12%)
Jul 26, 2017	35.40	35.44	35.23	35.34	436,422	+0.03(+0.10%)
Jul 25, 2017	35.22	35.38	35.13	35.30	381,900	-0.08(-0.22%)
Jul 24, 2017	35.23	35.42	35.19	35.38	1,665,187	+0.14(+0.39%)
Jul 21, 2017	35.16	35.27	35.10	35.25	368,568	-0.10(-0.28%)
Jul 20, 2017	35.39	35.39	35.14	35.34	3,452,166	+0.03(+0.08%)
Jul 19, 2017	35.18	35.36	35.15	35.31	549,763	+0.21(+0.61%)
Jul 18, 2017	34.89	35.11	34.77	35.10	397,269	+0.16(+0.45%)
Jul 17, 2017	34.95	35.06	34.88	34.94	454,853	-0.00(-0.01%)
Jul 14, 2017	34.78	34.98	34.69	34.95	448,594	+0.32(+0.92%)
Jul 13, 2017	34.53	34.74	34.52	34.63	530,822	+0.10(+0.30%)
Jul 12, 2017	34.33	34.55	34.28	34.52	776,369	+0.43(+1.26%)
Jul 11, 2017	33.89	34.11	33.82	34.09	836,345	+0.15(+0.44%)
Jul 10, 2017	33.68	34.03	33.64	33.94	399,660	+0.28(+0.82%)
Jul 07, 2017	33.34	33.79	33.33	33.67	955,152	+0.44(+1.33%)
Jul 06, 2017	33.25	33.42	33.13	33.23	1,139,922	-0.29(-0.86%)
Jul 05, 2017	33.26	33.61	33.20	33.51	1,930,375	+0.37(+1.11%)
Jul 03, 2017	33.62	33.67	33.13	33.15	738,214	-0.34(-1.00%)
Jun 30, 2017	33.67	33.72	33.44	33.48	896,554	-0.04(-0.11%)
Jun 29, 2017	33.96	33.96	33.24	33.52	3,176,366	-0.62(-1.82%)
Jun 28, 2017	33.83	34.19	33.60	34.14	753,010	+0.42(+1.26%)
Jun 27, 2017	34.17	34.23	33.72	33.72	641,017	-0.62(-1.79%)
Jun 26, 2017	34.73	34.85	34.31	34.33	553,979	-0.24(-0.70%)
Jun 23, 2017	34.29	34.65	34.23	34.58	855,745	+0.25(+0.74%)
Jun 22, 2017	34.39	34.44	34.19	34.32	663,787	+0.09(+0.27%)
Jun 21, 2017	34.09	34.25	34.02	34.23	1,187,682	+0.24(+0.71%)
Jun 20, 2017	34.28	34.29	33.98	33.99	460,285	-0.28(-0.81%)
Jun 19, 2017	34.00	34.29	33.97	34.27	931,174	+0.59(+1.75%)
Jun 16, 2017	33.74	33.77	33.54	33.67	814,067	-0.07(-0.20%)
Jun 15, 2017	33.50	33.81	33.33	33.74	1,625,747	-0.17(-0.50%)
Jun 14, 2017	34.27	34.27	33.61	33.91	1,479,419	-0.24(-0.69%)
Jun 13, 2017	34.13	34.26	33.85	34.15	1,226,930	+0.28(+0.83%)
Jun 12, 2017	33.71	33.93	33.19	33.87	4,885,035	-0.22(-0.65%)
Jun 09, 2017	35.23	35.28	33.56	34.09	2,671,313	-1.08(-3.07%)
Jun 08, 2017	35.14	35.20	34.95	35.17	568,935	+0.14(+0.41%)
Jun 07, 2017	35.03	35.10	34.84	35.02	362,686	+0.09(+0.25%)
Jun 06, 2017	34.91	35.12	34.89	34.94	478,809	-0.05(-0.13%)
Jun 05, 2017	34.95	35.10	34.93	34.98	332,870	+0.00(+0.01%)
Jun 02, 2017	34.70	34.98	34.62	34.98	879,593	+0.38(+1.11%)
Jun 01, 2017	34.56	34.60	34.36	34.60	1,040,396	+0.12(+0.35%)
May 31, 2017	34.73	34.73	34.38	34.48	509,713	-0.12(-0.35%)
May 30, 2017	34.50	34.64	34.49	34.60	422,473	+0.07(+0.21%)
May 26, 2017	34.50	34.53	34.40	34.53	251,669	+0.03(+0.08%)
May 25, 2017	34.37	34.56	34.28	34.50	693,452	+0.28(+0.83%)
May 24, 2017	34.21	34.24	34.10	34.22	405,149	+0.14(+0.41%)
May 23, 2017	34.19	34.19	33.99	34.08	600,499	+0.00(+0.01%)
May 22, 2017	33.87	34.09	33.84	34.07	454,694	+0.33(+0.96%)
May 19, 2017	33.74	33.89	33.71	33.75	625,347	+0.17(+0.50%)
May 18, 2017	33.30	33.69	33.23	33.58	697,580	+0.21(+0.62%)
May 17, 2017	34.07	34.14	33.35	33.37	1,370,046	-1.03(-2.98%)
May 16, 2017	34.28	34.40	34.14	34.40	820,270	+0.24(+0.69%)
May 15, 2017	34.03	34.17	34.01	34.16	592,256	+0.18(+0.53%)
May 12, 2017	33.91	33.98	33.87	33.98	626,836	+0.11(+0.31%)
May 11, 2017	33.82	33.89	33.68	33.88	545,961	-0.04(-0.11%)
May 10, 2017	33.85	33.94	33.74	33.91	784,657	+0.11(+0.33%)
May 09, 2017	33.80	33.93	33.75	33.80	733,850	+0.05(+0.15%)
May 08, 2017	33.58	33.77	33.55	33.75	844,452	+0.16(+0.49%)
May 05, 2017	33.45	33.59	33.40	33.59	394,150	+0.15(+0.44%)
May 04, 2017	33.41	33.48	33.32	33.44	963,516	+0.03(+0.08%)
May 03, 2017	33.34	33.46	33.25	33.41	983,533	-0.02(-0.06%)
May 02, 2017	33.45	33.49	33.34	33.43	694,377	+0.06(+0.19%)

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.