US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.47	13.54	13.41	13.51	596,939	+0.17(+1.30%)
Aug 30, 2007	13.22	13.47	13.19	13.33	727,898	+0.04(+0.34%)
Aug 29, 2007	13.03	13.31	13.03	13.29	600,527	+0.36(+2.76%)
Aug 28, 2007	13.14	13.16	12.91	12.93	457,907	-0.29(-2.19%)
Aug 27, 2007	13.27	13.28	13.21	13.22	319,324	-0.06(-0.49%)
Aug 24, 2007	13.10	13.31	13.07	13.28	567,338	+0.18(+1.37%)
Aug 23, 2007	13.16	13.16	13.01	13.11	603,666	+0.02(+0.16%)
Aug 22, 2007	13.06	13.10	12.99	13.08	935,548	+0.14(+1.08%)
Aug 21, 2007	12.88	12.99	12.83	12.94	197,783	+0.08(+0.64%)
Aug 20, 2007	12.91	12.96	12.81	12.86	818,492	-0.02(-0.12%)
Aug 17, 2007	12.91	12.98	12.68	12.88	858,857	+0.26(+2.03%)
Aug 16, 2007	12.65	12.71	12.29	12.62	2,195,803	-0.11(-0.89%)
Aug 15, 2007	12.89	13.04	12.70	12.73	1,624,876	-0.23(-1.79%)
Aug 14, 2007	13.25	13.25	12.96	12.97	631,921	-0.22(-1.64%)
Aug 13, 2007	13.25	13.29	13.17	13.18	413,507	+0.05(+0.39%)
Aug 10, 2007	12.95	13.23	12.89	13.13	1,288,509	+0.03(+0.24%)
Aug 09, 2007	13.34	13.47	13.10	13.10	572,720	-0.35(-2.57%)
Aug 08, 2007	13.33	13.51	13.33	13.45	1,583,167	+0.26(+1.96%)
Aug 07, 2007	13.17	13.30	13.01	13.19	697,849	-0.01(-0.05%)
Aug 06, 2007	13.16	13.20	13.00	13.19	896,530	+0.05(+0.37%)
Aug 03, 2007	13.23	13.38	13.14	13.14	355,652	-0.24(-1.77%)
Aug 02, 2007	13.32	13.42	13.26	13.38	891,596	+0.10(+0.77%)
Aug 01, 2007	13.22	13.40	13.03	13.28	854,820	+0.15(+1.12%)
Jul 31, 2007	13.49	13.50	13.12	13.13	839,123	-0.26(-1.92%)
Jul 30, 2007	13.34	13.43	13.24	13.39	585,727	+0.15(+1.11%)
Jul 27, 2007	13.51	13.57	13.24	13.24	757,946	-0.31(-2.27%)
Jul 26, 2007	13.58	13.70	13.32	13.55	1,450,862	-0.14(-1.03%)
Jul 25, 2007	13.77	13.77	13.62	13.69	2,611,553	-0.06(-0.45%)
Jul 24, 2007	13.80	13.94	13.68	13.75	648,067	-0.17(-1.20%)
Jul 23, 2007	13.93	14.01	13.91	13.92	775,886	+0.02(+0.18%)
Jul 20, 2007	13.99	13.99	13.83	13.89	888,008	-0.10(-0.70%)
Jul 19, 2007	13.99	14.08	13.99	13.99	1,059,331	+0.14(+1.05%)
Jul 18, 2007	13.83	13.85	13.71	13.85	452,077	-0.11(-0.77%)
Jul 17, 2007	13.86	14.00	13.86	13.95	916,712	+0.12(+0.84%)
Jul 16, 2007	13.82	13.89	13.81	13.84	557,472	+0.02(+0.15%)
Jul 13, 2007	13.82	13.83	13.76	13.82	688,431	-0.01(-0.06%)
Jul 12, 2007	13.60	13.83	13.58	13.83	631,024	+0.30(+2.23%)
Jul 11, 2007	13.49	13.53	13.41	13.53	393,325	+0.06(+0.43%)
Jul 10, 2007	13.52	13.57	13.46	13.47	335,021	-0.10(-0.74%)
Jul 09, 2007	13.55	13.58	13.52	13.57	627,436	+0.00(+0.02%)
Jul 06, 2007	13.53	13.58	13.49	13.57	344,439	+0.07(+0.54%)
Jul 05, 2007	13.43	13.53	13.43	13.49	1,359,371	+0.06(+0.42%)
Jul 03, 2007	13.34	13.44	13.34	13.44	240,838	+0.10(+0.79%)
Jul 02, 2007	13.28	13.33	13.28	13.33	491,992	+0.06(+0.45%)
Jun 29, 2007	13.31	13.34	13.14	13.27	602,321	+0.01(+0.05%)
Jun 28, 2007	13.29	13.36	13.26	13.26	288,378	-0.01(-0.07%)
Jun 27, 2007	13.07	13.29	13.07	13.27	2,932,671	+0.18(+1.38%)
Jun 26, 2007	13.20	13.21	13.07	13.09	243,081	-0.04(-0.27%)
Jun 25, 2007	13.22	13.28	13.10	13.13	227,384	-0.08(-0.59%)
Jun 22, 2007	13.30	13.32	13.16	13.21	456,113	-0.13(-0.95%)
Jun 21, 2007	13.20	13.36	13.17	13.33	588,417	+0.14(+1.05%)
Jun 20, 2007	13.33	13.36	13.19	13.20	648,964	-0.14(-1.04%)
Jun 19, 2007	13.29	13.35	13.25	13.33	333,676	+0.01(+0.08%)
Jun 18, 2007	13.33	13.34	13.28	13.32	514,417	+0.03(+0.23%)
Jun 15, 2007	13.30	13.30	13.25	13.29	163,698	+0.12(+0.95%)
Jun 14, 2007	13.08	13.20	13.08	13.17	124,680	+0.12(+0.92%)
Jun 13, 2007	12.97	13.05	12.92	13.05	106,291	+0.14(+1.09%)
Jun 12, 2007	12.96	13.04	12.90	12.91	364,621	-0.10(-0.81%)
Jun 11, 2007	13.01	13.09	12.99	13.01	405,882	-0.02(-0.14%)
Jun 08, 2007	12.85	13.04	12.85	13.03	670,491	+0.19(+1.48%)
Jun 07, 2007	13.02	13.05	12.83	12.84	693,364	-0.22(-1.67%)
Jun 06, 2007	13.13	13.13	13.03	13.06	627,436	-0.13(-1.00%)
Jun 05, 2007	13.15	13.19	13.10	13.19	439,519	-0.01(-0.10%)
Jun 04, 2007	13.11	13.21	13.11	13.20	228,729	+0.04(+0.30%)

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.