US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	7.949	7.980	7.862	7.862	1,075,028	-0.14(-1.76%)
Apr 29, 2003	7.971	8.080	7.873	8.002	182,535	+0.12(+1.47%)
Apr 28, 2003	7.715	7.927	7.715	7.886	109,431	+0.19(+2.52%)
Apr 25, 2003	7.849	7.869	7.692	7.692	130,061	-0.20(-2.54%)
Apr 24, 2003	7.893	7.971	7.851	7.893	165,941	-0.10(-1.23%)
Apr 23, 2003	7.938	8.014	7.862	7.991	130,510	+0.06(+0.76%)
Apr 22, 2003	7.715	7.958	7.695	7.931	386,597	+0.16(+2.10%)
Apr 21, 2003	7.759	7.804	7.715	7.768	153,831	+0.03(+0.43%)
Apr 17, 2003	7.581	7.771	7.565	7.735	274,923	+0.14(+1.79%)
Apr 16, 2003	7.637	7.746	7.550	7.599	754,359	+0.08(+1.13%)
Apr 15, 2003	7.380	7.525	7.380	7.514	164,595	+0.11(+1.44%)
Apr 14, 2003	7.258	7.458	7.226	7.407	200,474	+0.19(+2.59%)
Apr 11, 2003	7.403	7.445	7.215	7.220	85,661	-0.10(-1.43%)
Apr 10, 2003	7.280	7.331	7.202	7.325	117,504	+0.06(+0.77%)
Apr 09, 2003	7.414	7.523	7.249	7.269	286,584	-0.17(-2.25%)
Apr 08, 2003	7.492	7.521	7.403	7.436	267,299	-0.08(-1.13%)
Apr 07, 2003	7.826	7.853	7.505	7.521	1,497,057	+0.04(+0.54%)
Apr 04, 2003	7.592	7.632	7.425	7.481	217,517	-0.10(-1.32%)
Apr 03, 2003	7.626	7.735	7.536	7.581	2,596,304	-0.03(-0.38%)
Apr 02, 2003	7.481	7.621	7.438	7.610	262,814	+0.39(+5.37%)
Apr 01, 2003	7.258	7.320	7.189	7.222	145,759	-0.02(-0.31%)
Mar 31, 2003	7.302	7.334	7.186	7.244	129,164	-0.16(-2.20%)
Mar 28, 2003	7.447	7.568	7.407	7.407	127,819	-0.16(-2.09%)
Mar 27, 2003	7.525	7.623	7.429	7.565	158,765	-0.04(-0.47%)
Mar 26, 2003	7.643	7.668	7.548	7.601	594,248	-0.02(-0.26%)
Mar 25, 2003	7.559	7.715	7.494	7.621	410,367	+0.05(+0.71%)
Mar 24, 2003	7.648	7.670	7.514	7.568	474,501	-0.30(-3.83%)
Mar 21, 2003	7.882	7.913	7.750	7.869	482,574	+0.13(+1.73%)
Mar 20, 2003	7.608	7.837	7.583	7.735	479,883	+0.02(+0.32%)
Mar 19, 2003	7.771	7.775	7.570	7.710	3,310,299	-0.04(-0.57%)
Mar 18, 2003	7.759	7.773	7.594	7.755	1,187,151	+0.06(+0.81%)
Mar 17, 2003	7.269	7.746	7.260	7.692	808,626	+0.35(+4.70%)
Mar 14, 2003	7.391	7.467	7.302	7.347	568,235	-0.04(-0.57%)
Mar 13, 2003	7.090	7.389	7.017	7.389	120,643	+0.45(+6.56%)
Mar 12, 2003	6.957	6.957	6.765	6.934	188,813	+0.03(+0.45%)
Mar 11, 2003	6.917	7.044	6.903	6.903	110,328	-0.04(-0.61%)
Mar 10, 2003	7.024	7.075	6.914	6.946	130,510	-0.19(-2.63%)
Mar 07, 2003	6.957	7.169	6.957	7.133	117,055	+0.03(+0.38%)
Mar 06, 2003	7.079	7.169	7.059	7.106	72,655	-0.01(-0.13%)
Mar 05, 2003	7.135	7.222	7.082	7.115	63,236	+0.02(+0.31%)
Mar 04, 2003	7.157	7.220	7.093	7.093	82,522	-0.08(-1.09%)
Mar 03, 2003	7.380	7.445	7.157	7.171	101,807	-0.09(-1.23%)
Feb 28, 2003	7.224	7.358	7.224	7.260	825,220	+0.08(+1.09%)
Feb 27, 2003	7.235	7.278	7.124	7.182	83,419	+0.09(+1.26%)
Feb 26, 2003	7.247	7.356	7.093	7.093	833,741	-0.29(-3.87%)
Feb 25, 2003	7.180	7.378	7.104	7.378	105,843	+0.03(+0.39%)
Feb 24, 2003	7.425	7.474	7.298	7.349	288,378	-0.08(-1.05%)
Feb 21, 2003	7.380	7.512	7.260	7.427	1,944,649	+0.04(+0.60%)
Feb 20, 2003	7.447	7.470	7.358	7.383	69,964	-0.03(-0.39%)
Feb 19, 2003	7.465	7.465	7.307	7.412	67,721	-0.02(-0.33%)
Feb 18, 2003	7.313	7.470	7.313	7.436	416,646	+0.30(+4.19%)
Feb 14, 2003	7.024	7.177	6.981	7.137	161,007	+0.19(+2.76%)
Feb 13, 2003	6.923	6.977	6.834	6.946	88,352	-0.02(-0.22%)
Feb 12, 2003	7.017	7.084	6.946	6.961	812,662	-0.07(-1.01%)
Feb 11, 2003	7.113	7.200	6.970	7.032	143,068	-0.04(-0.63%)
Feb 10, 2003	6.923	7.088	6.876	7.077	201,371	+0.17(+2.39%)
Feb 07, 2003	7.157	7.166	6.879	6.912	300,487	-0.14(-2.05%)
Feb 06, 2003	7.035	7.113	6.979	7.057	818,044	+0.03(+0.48%)
Feb 05, 2003	7.046	7.291	7.015	7.024	790,686	-0.07(-0.94%)
Feb 04, 2003	7.046	7.090	6.979	7.090	530,114	-0.09(-1.24%)

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.