US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	9.302	9.336	9.184	9.300	288,378	-0.02(-0.26%)
Aug 30, 2004	9.405	9.427	9.316	9.325	195,092	-0.14(-1.51%)
Aug 27, 2004	9.421	9.494	9.421	9.467	62,788	+0.05(+0.57%)
Aug 26, 2004	9.429	9.456	9.400	9.414	95,528	-0.05(-0.49%)
Aug 25, 2004	9.347	9.487	9.309	9.461	126,473	+0.14(+1.53%)
Aug 24, 2004	9.454	9.454	9.296	9.318	124,680	-0.08(-0.90%)
Aug 23, 2004	9.365	9.465	9.365	9.403	90,594	+0.06(+0.69%)
Aug 20, 2004	9.244	9.392	9.244	9.338	57,406	+0.04(+0.41%)
Aug 19, 2004	9.293	9.347	9.242	9.300	209,892	-0.01(-0.12%)
Aug 18, 2004	9.073	9.351	9.062	9.311	170,874	+0.18(+2.00%)
Aug 17, 2004	9.108	9.186	9.095	9.128	122,437	+0.07(+0.79%)
Aug 16, 2004	9.004	9.097	8.990	9.057	105,394	+0.12(+1.32%)
Aug 13, 2004	8.952	8.975	8.885	8.939	260,123	+0.06(+0.63%)
Aug 12, 2004	9.017	9.030	8.852	8.883	302,730	-0.25(-2.69%)
Aug 11, 2004	9.148	9.148	9.048	9.128	496,029	-0.26(-2.73%)
Aug 10, 2004	9.329	9.400	9.284	9.385	329,639	+0.14(+1.54%)
Aug 09, 2004	9.267	9.293	9.233	9.242	393,325	-0.01(-0.10%)
Aug 06, 2004	9.421	9.445	9.233	9.251	535,047	-0.27(-2.83%)
Aug 05, 2004	9.699	9.719	9.521	9.521	74,449	-0.14(-1.41%)
Aug 04, 2004	9.655	9.717	9.586	9.657	53,370	-0.01(-0.14%)
Aug 03, 2004	9.822	9.822	9.646	9.670	156,522	-0.19(-1.88%)
Aug 02, 2004	9.742	9.880	9.742	9.855	81,625	+0.04(+0.41%)
Jul 30, 2004	9.782	9.895	9.744	9.815	158,316	+0.06(+0.66%)
Jul 29, 2004	9.730	9.815	9.706	9.751	103,152	+0.11(+1.11%)
Jul 28, 2004	9.599	9.661	9.472	9.643	104,049	+0.01(+0.09%)
Jul 27, 2004	9.612	9.688	9.521	9.635	334,124	+0.11(+1.12%)
Jul 26, 2004	9.590	9.623	9.499	9.528	461,046	-0.06(-0.67%)
Jul 23, 2004	9.664	9.697	9.541	9.592	103,152	-0.20(-2.07%)
Jul 22, 2004	9.648	9.824	9.603	9.795	180,741	+0.10(+1.08%)
Jul 21, 2004	9.996	10.02	9.657	9.690	243,529	-0.17(-1.72%)
Jul 20, 2004	9.681	9.862	9.681	9.860	118,401	+0.20(+2.05%)
Jul 19, 2004	9.655	9.733	9.577	9.661	264,160	+0.02(+0.23%)
Jul 16, 2004	9.844	9.858	9.628	9.639	153,831	-0.13(-1.30%)
Jul 15, 2004	9.860	9.884	9.762	9.766	277,614	-0.02(-0.16%)
Jul 14, 2004	9.777	9.933	9.777	9.782	356,100	-0.23(-2.25%)
Jul 13, 2004	10.05	10.07	9.982	10.01	113,916	+0.01(+0.07%)
Jul 12, 2004	9.994	10.04	9.916	10.00	350,270	-0.08(-0.84%)
Jul 09, 2004	10.09	10.15	10.06	10.09	260,572	+0.08(+0.78%)
Jul 08, 2004	10.04	10.15	10.01	10.01	285,239	-0.16(-1.54%)
Jul 07, 2004	10.16	10.22	10.11	10.16	168,183	+0.04(+0.35%)
Jul 06, 2004	10.28	10.28	10.04	10.13	129,613	-0.29(-2.82%)
Jul 02, 2004	10.50	10.50	10.37	10.42	578,999	-0.09(-0.87%)
Jul 01, 2004	10.75	10.75	10.46	10.51	111,673	-0.23(-2.18%)
Jun 30, 2004	10.72	10.80	10.65	10.75	165,492	+0.08(+0.79%)
Jun 29, 2004	10.56	10.70	10.56	10.66	547,156	+0.08(+0.76%)
Jun 28, 2004	10.74	10.74	10.55	10.58	75,794	-0.09(-0.82%)
Jun 25, 2004	10.65	10.72	10.60	10.67	91,043	+0.01(+0.13%)
Jun 24, 2004	10.68	10.75	10.59	10.66	128,716	-0.03(-0.25%)
Jun 23, 2004	10.51	10.69	10.49	10.68	146,207	+0.15(+1.40%)
Jun 22, 2004	10.37	10.54	10.31	10.54	176,256	+0.17(+1.61%)
Jun 21, 2004	10.47	10.50	10.34	10.37	140,825	-0.06(-0.54%)
Jun 18, 2004	10.33	10.50	10.32	10.42	120,643	+0.00(+0.04%)
Jun 17, 2004	10.45	10.46	10.38	10.42	76,243	-0.06(-0.57%)
Jun 16, 2004	10.55	10.56	10.48	10.48	126,922	-0.06(-0.61%)
Jun 15, 2004	10.51	10.64	10.51	10.54	214,826	+0.12(+1.16%)
Jun 14, 2004	10.49	10.53	10.36	10.42	280,754	-0.12(-1.16%)
Jun 10, 2004	10.58	10.58	10.50	10.55	147,552	+0.01(+0.06%)
Jun 09, 2004	10.60	10.66	10.51	10.54	93,734	-0.14(-1.32%)
Jun 08, 2004	10.58	10.69	10.56	10.68	131,855	+0.08(+0.76%)
Jun 07, 2004	10.44	10.63	10.44	10.60	72,655	+0.21(+2.02%)
Jun 04, 2004	10.42	10.48	10.38	10.39	228,281	+0.16(+1.55%)
Jun 03, 2004	10.36	10.37	10.23	10.23	223,796	-0.19(-1.82%)
Jun 02, 2004	10.46	10.47	10.34	10.42	83,867	-0.02(-0.21%)

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.