US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.06	17.11	16.86	17.04	257,067	+0.11(+0.65%)
Aug 30, 2012	17.07	17.07	16.90	16.93	260,517	-0.22(-1.27%)
Aug 29, 2012	17.14	17.19	17.06	17.15	228,130	+0.03(+0.20%)
Aug 27, 2012	17.21	17.22	17.11	17.12	418,782	+0.01(+0.05%)
Aug 24, 2012	16.98	17.15	16.92	17.11	296,050	+0.07(+0.42%)
Aug 23, 2012	17.10	17.16	16.99	17.03	366,305	-0.17(-0.97%)
Aug 22, 2012	17.10	17.24	17.03	17.20	761,118	+0.04(+0.21%)
Aug 21, 2012	17.32	17.39	17.10	17.17	1,982,271	-0.09(-0.55%)
Aug 20, 2012	17.21	17.27	17.13	17.26	947,033	+0.05(+0.26%)
Aug 17, 2012	17.12	17.22	17.12	17.22	1,363,861	+0.13(+0.74%)
Aug 16, 2012	16.92	17.13	16.91	17.09	1,554,889	+0.26(+1.52%)
Aug 15, 2012	16.79	16.87	16.79	16.83	266,144	+0.04(+0.24%)
Aug 14, 2012	16.92	16.92	16.75	16.79	1,600,732	-0.06(-0.38%)
Aug 13, 2012	16.82	16.87	16.75	16.86	373,793	+0.04(+0.22%)
Aug 10, 2012	16.74	16.82	16.70	16.82	186,167	+0.04(+0.24%)
Aug 09, 2012	16.70	16.81	16.70	16.78	353,420	+0.10(+0.60%)
Aug 08, 2012	16.65	16.74	16.64	16.68	874,279	+0.01(+0.05%)
Aug 07, 2012	16.58	16.75	16.58	16.67	1,310,184	+0.15(+0.92%)
Aug 06, 2012	16.45	16.60	16.43	16.52	422,166	+0.14(+0.86%)
Aug 03, 2012	16.30	16.43	16.22	16.38	415,637	+0.33(+2.08%)
Aug 02, 2012	15.98	16.21	15.92	16.04	395,529	-0.06(-0.36%)
Aug 01, 2012	16.25	16.26	16.04	16.10	370,927	-0.07(-0.41%)
Jul 31, 2012	16.14	16.25	16.14	16.17	287,287	+0.08(+0.49%)
Jul 30, 2012	16.15	16.24	16.05	16.09	1,710,668	-0.03(-0.18%)
Jul 27, 2012	15.84	16.15	15.78	16.12	914,592	+0.34(+2.13%)
Jul 26, 2012	15.80	15.88	15.70	15.78	2,186,480	+0.22(+1.41%)
Jul 25, 2012	15.56	15.70	15.50	15.56	610,669	-0.12(-0.75%)
Jul 24, 2012	15.83	15.85	15.59	15.68	298,416	-0.15(-0.94%)
Jul 23, 2012	15.70	15.88	15.57	15.83	264,498	-0.17(-1.09%)
Jul 20, 2012	16.22	16.23	15.99	16.00	343,834	-0.22(-1.34%)
Jul 19, 2012	16.14	16.27	16.13	16.22	305,051	+0.22(+1.36%)
Jul 18, 2012	15.68	16.05	15.68	16.00	477,656	+0.32(+2.06%)
Jul 17, 2012	15.76	15.76	15.51	15.68	349,713	+0.01(+0.07%)
Jul 16, 2012	15.70	15.75	15.62	15.67	234,252	-0.06(-0.39%)
Jul 13, 2012	15.56	15.76	15.56	15.73	243,970	+0.23(+1.47%)
Jul 12, 2012	15.59	15.60	15.39	15.50	394,353	-0.19(-1.24%)
Jul 11, 2012	15.78	15.82	15.56	15.70	805,492	-0.10(-0.63%)
Jul 10, 2012	16.04	16.11	15.73	15.80	543,979	-0.17(-1.03%)
Jul 09, 2012	16.00	16.02	15.89	15.96	228,922	-0.06(-0.37%)
Jul 06, 2012	16.21	16.22	15.91	16.02	414,302	-0.33(-2.01%)
Jul 05, 2012	16.26	16.43	16.22	16.35	893,042	+0.04(+0.26%)
Jul 03, 2012	16.17	16.30	16.16	16.30	310,620	+0.16(+0.98%)
Jul 02, 2012	16.15	16.18	16.05	16.15	605,547	+0.04(+0.27%)
Jun 29, 2012	15.92	16.11	15.86	16.10	408,693	+0.49(+3.16%)
Jun 28, 2012	15.65	15.67	15.43	15.61	562,574	-0.15(-0.93%)
Jun 27, 2012	15.71	15.81	15.69	15.76	458,822	+0.10(+0.65%)
Jun 26, 2012	15.65	15.70	15.54	15.66	400,846	+0.05(+0.33%)
Jun 25, 2012	15.82	15.82	15.57	15.60	899,695	-0.35(-2.21%)
Jun 22, 2012	15.86	15.98	15.83	15.96	329,706	+0.17(+1.06%)
Jun 21, 2012	16.22	16.22	15.77	15.79	1,416,011	-0.44(-2.73%)
Jun 20, 2012	16.20	16.29	16.10	16.23	1,396,938	+0.03(+0.20%)
Jun 19, 2012	16.14	16.27	16.12	16.20	1,019,787	+0.16(+1.00%)
Jun 18, 2012	15.86	16.11	15.83	16.04	587,529	+0.10(+0.62%)
Jun 15, 2012	15.74	15.94	15.74	15.94	164,622	+0.23(+1.49%)
Jun 14, 2012	15.71	15.76	15.58	15.71	522,040	+0.00(+0.01%)
Jun 13, 2012	15.77	15.85	15.65	15.70	130,021	-0.10(-0.64%)
Jun 12, 2012	15.68	15.80	15.57	15.80	258,102	+0.19(+1.24%)
Jun 11, 2012	16.04	16.05	15.60	15.61	752,866	-0.32(-1.99%)
Jun 08, 2012	15.72	15.93	15.69	15.93	417,829	+0.16(+1.02%)
Jun 07, 2012	16.01	16.01	15.74	15.77	426,177	-0.08(-0.50%)
Jun 06, 2012	15.57	15.85	15.56	15.85	830,106	+0.39(+2.56%)
Jun 05, 2012	15.27	15.48	15.27	15.45	1,280,729	+0.13(+0.84%)
Jun 04, 2012	15.30	15.40	15.14	15.32	1,902,341	+0.05(+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.