US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	11.05	11.08	11.00	11.01	170,874	-0.04(-0.38%)
Aug 30, 2006	10.97	11.08	10.94	11.05	178,498	+0.10(+0.92%)
Aug 29, 2006	10.88	10.97	10.79	10.95	244,426	+0.08(+0.70%)
Aug 28, 2006	10.77	10.88	10.77	10.88	187,917	+0.11(+1.06%)
Aug 25, 2006	10.73	10.83	10.72	10.77	96,873	+0.02(+0.19%)
Aug 24, 2006	10.76	10.76	10.65	10.74	138,583	+0.05(+0.48%)
Aug 23, 2006	10.81	10.82	10.64	10.69	365,518	-0.06(-0.54%)
Aug 22, 2006	10.78	10.84	10.69	10.75	182,086	+0.00(+0.02%)
Aug 21, 2006	10.74	10.78	10.70	10.75	235,456	-0.09(-0.82%)
Aug 18, 2006	10.75	10.86	10.68	10.84	275,820	+0.05(+0.43%)
Aug 17, 2006	10.76	10.87	10.74	10.79	211,686	+0.04(+0.41%)
Aug 16, 2006	10.60	10.77	10.57	10.75	452,525	+0.21(+1.99%)
Aug 15, 2006	10.43	10.55	10.38	10.54	481,229	+0.29(+2.83%)
Aug 14, 2006	10.22	10.36	10.21	10.25	150,692	+0.10(+1.03%)
Aug 11, 2006	10.17	10.18	10.11	10.14	136,789	-0.07(-0.70%)
Aug 10, 2006	10.15	10.25	10.13	10.21	224,693	+0.05(+0.46%)
Aug 09, 2006	10.27	10.36	10.16	10.17	235,008	+0.07(+0.71%)
Aug 08, 2006	10.16	10.19	10.05	10.10	188,365	-0.03(-0.31%)
Aug 07, 2006	10.11	10.17	10.10	10.13	95,528	-0.02(-0.15%)
Aug 04, 2006	10.29	10.33	10.08	10.14	78,485	-0.06(-0.55%)
Aug 03, 2006	10.04	10.26	10.04	10.20	159,662	+0.07(+0.68%)
Aug 02, 2006	10.10	10.19	10.07	10.13	108,982	+0.09(+0.89%)
Aug 01, 2006	10.14	10.14	9.996	10.04	156,971	-0.16(-1.55%)
Jul 31, 2006	10.19	10.26	10.18	10.20	98,667	-0.02(-0.24%)
Jul 28, 2006	10.08	10.23	10.08	10.22	215,723	+0.22(+2.23%)
Jul 27, 2006	10.17	10.18	10.00	10.00	468,671	-0.05(-0.51%)
Jul 26, 2006	9.962	10.12	9.962	10.05	274,026	+0.00(+0.02%)
Jul 25, 2006	9.996	10.07	9.949	10.05	242,184	+0.08(+0.83%)
Jul 24, 2006	9.858	9.982	9.846	9.967	166,838	+0.18(+1.80%)
Jul 21, 2006	9.866	9.873	9.755	9.791	174,462	-0.14(-1.44%)
Jul 20, 2006	10.07	10.14	9.933	9.933	291,069	-0.13(-1.29%)
Jul 19, 2006	9.933	10.28	9.933	10.06	167,286	+0.13(+1.32%)
Jul 18, 2006	9.967	9.967	9.757	9.931	545,811	+0.04(+0.43%)
Jul 17, 2006	9.940	9.953	9.862	9.889	356,100	+0.00(+0.05%)
Jul 14, 2006	9.878	9.936	9.811	9.884	513,071	-0.04(-0.36%)
Jul 13, 2006	9.987	10.10	9.920	9.920	280,754	-0.16(-1.55%)
Jul 12, 2006	10.27	10.27	10.07	10.08	213,032	-0.23(-2.21%)
Jul 11, 2006	10.15	10.32	10.13	10.30	274,475	+0.07(+0.68%)
Jul 10, 2006	10.42	10.45	10.17	10.23	356,548	-0.14(-1.35%)
Jul 07, 2006	10.40	10.49	10.35	10.37	107,188	-0.15(-1.46%)
Jul 06, 2006	10.56	10.58	10.48	10.53	202,268	+0.01(+0.13%)
Jul 05, 2006	10.59	10.60	10.49	10.52	277,614	-0.19(-1.79%)
Jul 03, 2006	10.65	10.71	10.64	10.71	614,878	+0.12(+1.18%)
Jun 30, 2006	10.64	10.64	10.57	10.58	152,037	-0.06(-0.59%)
Jun 29, 2006	10.40	10.66	10.39	10.64	156,522	+0.31(+3.02%)
Jun 28, 2006	10.30	10.35	10.23	10.33	202,268	+0.03(+0.30%)
Jun 27, 2006	10.48	10.48	10.29	10.30	126,922	-0.17(-1.64%)
Jun 26, 2006	10.46	10.51	10.44	10.47	161,456	+0.02(+0.23%)
Jun 23, 2006	10.44	10.53	10.42	10.45	86,558	-0.03(-0.28%)
Jun 22, 2006	10.60	10.60	10.43	10.48	179,844	-0.14(-1.30%)
Jun 21, 2006	10.50	10.69	10.49	10.62	288,378	+0.21(+1.97%)
Jun 20, 2006	10.48	10.53	10.39	10.41	150,243	-0.03(-0.32%)
Jun 19, 2006	10.52	10.55	10.40	10.44	444,004	-0.03(-0.25%)
Jun 16, 2006	10.52	10.54	10.44	10.47	372,694	-0.06(-0.59%)
Jun 15, 2006	10.33	10.58	10.33	10.53	296,899	+0.29(+2.79%)
Jun 14, 2006	10.22	10.27	10.13	10.25	442,210	+0.12(+1.14%)
Jun 13, 2006	10.18	10.26	10.10	10.13	922,093	-0.03(-0.33%)
Jun 12, 2006	10.35	10.40	10.15	10.17	602,321	-0.20(-1.89%)
Jun 09, 2006	10.48	10.52	10.35	10.36	133,649	-0.06(-0.56%)
Jun 08, 2006	10.45	10.49	10.22	10.42	1,219,890	-0.04(-0.41%)
Jun 07, 2006	10.62	10.68	10.46	10.46	314,839	-0.16(-1.51%)
Jun 06, 2006	10.67	10.67	10.55	10.62	199,577	-0.02(-0.21%)
Jun 05, 2006	10.78	10.83	10.64	10.64	239,493	-0.22(-2.01%)
Jun 02, 2006	10.94	10.94	10.80	10.86	142,619	-0.03(-0.31%)

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.