US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.33	25.38	24.96	25.05	2,781,625	-0.39(-1.53%)
Apr 29, 2015	25.47	25.58	25.28	25.44	495,873	-0.17(-0.66%)
Apr 28, 2015	25.63	25.75	25.37	25.61	874,575	+0.03(+0.10%)
Apr 27, 2015	25.61	25.70	25.51	25.59	4,291,900	+0.09(+0.34%)
Apr 24, 2015	25.49	25.56	25.36	25.50	1,010,539	+0.25(+1.01%)
Apr 23, 2015	25.05	25.34	25.05	25.24	422,759	+0.07(+0.30%)
Apr 22, 2015	25.03	25.20	24.87	25.17	615,405	+0.22(+0.88%)
Apr 21, 2015	24.97	25.14	24.93	24.95	674,445	-0.02(-0.09%)
Apr 20, 2015	24.62	24.99	24.62	24.97	1,314,358	+0.48(+1.97%)
Apr 17, 2015	24.68	24.70	24.43	24.49	797,008	-0.40(-1.61%)
Apr 16, 2015	24.86	24.95	24.82	24.89	443,209	-0.07(-0.28%)
Apr 15, 2015	24.78	25.00	24.75	24.96	902,444	+0.26(+1.05%)
Apr 14, 2015	24.78	24.82	24.57	24.70	625,595	-0.10(-0.40%)
Apr 13, 2015	24.92	25.02	24.80	24.80	545,309	-0.08(-0.31%)
Apr 10, 2015	24.75	24.88	24.70	24.88	570,045	+0.11(+0.44%)
Apr 09, 2015	24.60	24.77	24.54	24.77	703,963	+0.13(+0.53%)
Apr 08, 2015	24.60	24.72	24.52	24.64	701,899	+0.06(+0.23%)
Apr 07, 2015	24.64	24.78	24.58	24.58	1,530,095	-0.04(-0.17%)
Apr 06, 2015	24.21	24.67	24.14	24.62	653,088	+0.27(+1.10%)
Apr 02, 2015	24.39	24.35	24.35	24.35	1,539,262	-0.03(-0.12%)
Apr 01, 2015	24.50	24.51	24.25	24.38	4,146,546	-0.13(-0.53%)
Mar 31, 2015	24.62	24.70	24.51	24.51	518,326	-0.22(-0.89%)
Mar 30, 2015	24.61	24.74	24.60	24.73	1,882,837	+0.29(+1.18%)
Mar 27, 2015	24.36	24.51	24.27	24.44	507,288	+0.05(+0.22%)
Mar 26, 2015	24.23	24.50	24.11	24.39	1,639,920	+0.02(+0.09%)
Mar 25, 2015	25.14	25.14	24.37	24.37	1,017,625	-0.72(-2.87%)
Mar 24, 2015	25.17	25.27	25.09	25.09	471,699	-0.07(-0.30%)
Mar 23, 2015	25.18	25.27	25.16	25.16	474,769	+0.03(+0.11%)
Mar 20, 2015	25.13	25.27	25.13	25.14	469,291	+0.14(+0.58%)
Mar 19, 2015	25.04	25.12	24.99	24.99	675,560	-0.05(-0.19%)
Mar 18, 2015	24.69	25.15	24.61	25.04	1,019,376	+0.30(+1.21%)
Mar 17, 2015	24.66	24.78	24.59	24.74	636,219	+0.07(+0.28%)
Mar 16, 2015	24.48	24.69	24.45	24.67	1,859,804	+0.29(+1.19%)
Mar 13, 2015	24.47	24.54	24.23	24.38	629,462	-0.12(-0.48%)
Mar 12, 2015	24.33	24.51	24.27	24.50	831,996	+0.09(+0.38%)
Mar 11, 2015	24.62	24.64	24.38	24.41	509,984	-0.14(-0.57%)
Mar 10, 2015	24.91	24.92	24.54	24.54	799,430	-0.51(-2.05%)
Mar 09, 2015	25.00	25.18	24.95	25.06	1,549,611	+0.11(+0.45%)
Mar 06, 2015	25.23	25.29	24.90	24.95	2,831,598	-0.27(-1.08%)
Mar 05, 2015	25.30	25.32	25.14	25.22	765,816	-0.05(-0.20%)
Mar 04, 2015	25.29	25.31	25.13	25.27	1,125,348	-0.10(-0.38%)
Mar 03, 2015	25.50	25.51	25.28	25.37	2,592,148	-0.20(-0.79%)
Mar 02, 2015	25.38	25.57	25.36	25.57	4,059,991	+0.23(+0.92%)
Feb 27, 2015	25.45	25.49	25.31	25.34	429,353	-0.13(-0.49%)
Feb 26, 2015	25.34	25.49	25.31	25.46	812,940	+0.18(+0.73%)
Feb 25, 2015	25.37	25.39	25.21	25.28	481,268	-0.18(-0.71%)
Feb 24, 2015	25.39	25.50	25.25	25.46	634,850	+0.06(+0.24%)
Feb 23, 2015	25.40	25.40	25.26	25.40	2,266,727	+0.01(+0.06%)
Feb 20, 2015	25.25	25.40	25.12	25.39	1,741,752	+0.15(+0.58%)
Feb 19, 2015	25.09	25.27	25.06	25.24	552,596	+0.10(+0.42%)
Feb 18, 2015	25.05	25.15	25.03	25.13	1,392,303	+0.05(+0.19%)
Feb 17, 2015	25.08	25.10	25.02	25.09	2,326,245	+0.00(+0.02%)
Feb 13, 2015	24.93	25.08	25.08	25.08	1,108,876	+0.22(+0.88%)
Feb 12, 2015	24.65	24.86	24.64	24.86	886,083	+0.40(+1.65%)
Feb 11, 2015	24.38	24.52	24.35	24.46	7,433,466	+0.09(+0.37%)
Feb 10, 2015	24.12	24.39	24.06	24.37	5,114,810	+0.41(+1.69%)
Feb 09, 2015	23.93	24.06	23.91	23.96	7,565,870	-0.04(-0.16%)
Feb 06, 2015	24.15	24.26	23.93	24.00	1,873,752	-0.09(-0.39%)
Feb 05, 2015	24.01	24.12	23.91	24.10	1,273,890	+0.20(+0.86%)
Feb 04, 2015	23.79	24.04	23.79	23.89	1,436,422	+0.04(+0.16%)
Feb 03, 2015	23.64	23.86	23.59	23.85	1,695,362	+0.26(+1.10%)

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.