US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.54	23.61	23.61	23.61	475,628	+0.14(+0.60%)
Aug 28, 2014	23.41	23.51	23.38	23.47	450,611	-0.03(-0.12%)
Aug 27, 2014	23.52	23.54	23.43	23.50	476,967	-0.02(-0.09%)
Aug 26, 2014	23.52	23.55	23.48	23.52	1,566,895	+0.02(+0.09%)
Aug 25, 2014	23.60	23.61	23.45	23.50	1,260,363	+0.00(+0.00%)
Aug 22, 2014	23.48	23.56	23.43	23.50	673,824	+0.02(+0.09%)
Aug 21, 2014	23.37	23.50	23.36	23.48	591,399	+0.12(+0.52%)
Aug 20, 2014	23.33	23.40	23.31	23.36	1,617,408	-0.01(-0.05%)
Aug 19, 2014	23.24	23.37	23.22	23.37	1,038,114	+0.19(+0.82%)
Aug 18, 2014	23.04	23.19	23.02	23.18	7,800,997	+0.23(+0.99%)
Aug 15, 2014	23.00	23.05	22.77	22.95	958,829	+0.05(+0.21%)
Aug 14, 2014	22.90	22.90	22.82	22.90	534,125	+0.03(+0.13%)
Aug 13, 2014	22.69	22.87	22.69	22.87	889,921	+0.26(+1.14%)
Aug 12, 2014	22.64	22.69	22.50	22.62	865,440	-0.04(-0.16%)
Aug 11, 2014	22.58	22.71	22.55	22.65	4,664,735	+0.15(+0.67%)
Aug 08, 2014	22.40	22.50	22.29	22.50	767,360	+0.14(+0.61%)
Aug 07, 2014	22.53	22.61	22.30	22.37	2,664,694	-0.08(-0.36%)
Aug 06, 2014	22.33	22.58	22.31	22.45	2,890,188	-0.04(-0.19%)
Aug 05, 2014	22.60	22.63	22.40	22.49	1,330,986	-0.19(-0.85%)
Aug 04, 2014	22.59	22.75	22.47	22.68	1,234,262	+0.15(+0.68%)
Aug 01, 2014	22.56	22.69	22.40	22.53	2,263,477	-0.12(-0.54%)
Jul 31, 2014	22.93	22.99	22.64	22.65	1,183,645	-0.48(-2.07%)
Jul 30, 2014	23.16	23.17	23.02	23.13	731,085	+0.07(+0.32%)
Jul 29, 2014	23.16	23.19	23.04	23.06	1,209,556	-0.10(-0.45%)
Jul 28, 2014	23.13	23.22	22.95	23.16	13,795,903	+0.05(+0.20%)
Jul 25, 2014	23.09	23.16	23.01	23.11	1,548,984	-0.03(-0.15%)
Jul 24, 2014	23.19	23.22	23.10	23.15	400,841	-0.01(-0.05%)
Jul 23, 2014	23.18	23.24	23.07	23.16	615,517	+0.04(+0.17%)
Jul 22, 2014	23.02	23.15	23.00	23.12	1,658,198	+0.19(+0.84%)
Jul 21, 2014	22.91	22.98	22.81	22.93	4,491,224	-0.01(-0.06%)
Jul 18, 2014	22.78	22.94	22.72	22.94	514,888	+0.31(+1.37%)
Jul 17, 2014	22.91	22.96	22.56	22.63	1,562,441	-0.30(-1.29%)
Jul 16, 2014	22.92	23.00	22.89	22.93	621,872	+0.21(+0.94%)
Jul 15, 2014	22.81	22.85	22.57	22.72	11,182,849	-0.06(-0.27%)
Jul 14, 2014	22.74	22.82	22.71	22.78	1,030,044	+0.17(+0.75%)
Jul 11, 2014	22.56	22.61	22.50	22.61	316,493	+0.07(+0.32%)
Jul 10, 2014	22.28	22.63	22.26	22.54	708,993	-0.05(-0.23%)
Jul 09, 2014	22.53	22.60	22.47	22.59	929,009	+0.10(+0.43%)
Jul 08, 2014	22.72	22.74	22.35	22.49	3,648,899	-0.27(-1.17%)
Jul 07, 2014	22.73	22.79	22.71	22.76	4,395,722	-0.01(-0.03%)
Jul 03, 2014	22.72	22.76	22.76	22.76	403,484	+0.10(+0.45%)
Jul 02, 2014	22.67	22.70	22.62	22.66	1,567,539	+0.01(+0.04%)
Jul 01, 2014	22.48	22.73	22.48	22.65	4,133,785	+0.23(+1.01%)
Jun 30, 2014	22.37	22.50	22.37	22.43	11,049,915	+0.06(+0.26%)
Jun 27, 2014	22.22	22.37	22.22	22.37	380,394	+0.13(+0.58%)
Jun 26, 2014	22.28	22.28	22.10	22.24	400,918	-0.03(-0.12%)
Jun 25, 2014	22.10	22.28	22.08	22.27	933,959	+0.12(+0.56%)
Jun 24, 2014	22.23	22.39	22.09	22.14	1,197,706	-0.10(-0.44%)
Jun 23, 2014	22.22	22.25	22.17	22.24	1,224,827	+0.05(+0.22%)
Jun 20, 2014	22.21	22.22	22.13	22.19	920,631	-0.06(-0.27%)
Jun 19, 2014	22.33	22.33	22.16	22.25	861,083	-0.05(-0.23%)
Jun 18, 2014	22.23	22.32	22.08	22.30	1,591,833	+0.10(+0.44%)
Jun 17, 2014	22.12	22.25	22.07	22.21	1,042,913	+0.08(+0.37%)
Jun 16, 2014	22.03	22.16	22.01	22.12	9,264,992	+0.03(+0.13%)
Jun 13, 2014	22.05	22.14	21.98	22.10	648,879	+0.15(+0.67%)
Jun 12, 2014	22.14	22.16	21.88	21.95	1,876,471	-0.20(-0.90%)
Jun 11, 2014	22.08	22.19	22.08	22.15	532,936	-0.04(-0.18%)
Jun 10, 2014	22.11	22.20	22.11	22.19	1,076,938	+0.12(+0.53%)
Jun 06, 2014	22.03	22.10	22.01	22.07	749,671	+0.11(+0.48%)
Jun 05, 2014	21.83	21.98	21.73	21.96	927,893	+0.19(+0.88%)
Jun 04, 2014	21.67	21.81	21.62	21.77	498,812	+0.06(+0.29%)
Jun 03, 2014	21.67	21.76	21.62	21.71	1,308,946	-0.01(-0.06%)

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.