US Technology Ishares ETF (NY: IYW )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.46	10.51	10.41	10.51	71,315	+0.05(+0.45%)
May 27, 2004	10.47	10.50	10.35	10.46	169,542	+0.09(+0.84%)
May 26, 2004	10.34	10.42	10.28	10.37	198,696	+0.04(+0.37%)
May 25, 2004	10.14	10.39	10.07	10.34	242,651	+0.16(+1.56%)
May 24, 2004	10.22	10.23	10.09	10.18	165,505	+0.07(+0.66%)
May 21, 2004	10.12	10.15	10.02	10.11	138,593	+0.05(+0.51%)
May 20, 2004	10.03	10.12	9.982	10.06	215,740	-0.03(-0.26%)
May 19, 2004	10.16	10.27	10.04	10.09	281,673	+0.11(+1.09%)
May 18, 2004	9.993	10.03	9.957	9.977	203,629	+0.09(+0.92%)
May 17, 2004	9.841	9.930	9.788	9.886	192,865	-0.15(-1.49%)
May 14, 2004	10.16	10.16	9.970	10.04	152,498	-0.17(-1.68%)
May 13, 2004	10.18	10.25	10.08	10.21	132,763	+0.02(+0.15%)
May 12, 2004	10.18	10.19	9.906	10.19	190,622	-0.06(-0.57%)
May 11, 2004	10.14	10.26	10.13	10.25	277,636	+0.24(+2.36%)
May 10, 2004	9.977	10.08	9.944	10.01	123,792	-0.13(-1.30%)
May 07, 2004	10.14	10.26	10.12	10.14	96,432	+0.07(+0.66%)
May 06, 2004	10.03	10.14	10.00	10.08	290,643	-0.11(-1.09%)
May 05, 2004	10.16	10.22	10.09	10.19	117,961	+0.05(+0.48%)
May 04, 2004	10.04	10.19	9.986	10.14	156,983	+0.16(+1.61%)
May 03, 2004	9.977	10.14	9.910	9.979	395,598	+0.07(+0.67%)
Apr 30, 2004	10.13	10.19	9.913	9.913	632,419	-0.28(-2.73%)
Apr 29, 2004	10.39	10.39	10.05	10.19	318,900	-0.19(-1.85%)
Apr 28, 2004	10.51	10.54	10.35	10.38	148,012	-0.21(-2.00%)
Apr 27, 2004	10.66	10.76	10.55	10.59	116,167	-0.07(-0.67%)
Apr 26, 2004	10.80	10.82	10.61	10.67	209,012	-0.09(-0.83%)
Apr 23, 2004	10.72	10.80	10.68	10.76	124,689	+0.18(+1.67%)
Apr 22, 2004	10.40	10.66	10.36	10.58	117,513	+0.13(+1.26%)
Apr 21, 2004	10.43	10.46	10.33	10.45	92,844	+0.12(+1.12%)
Apr 20, 2004	10.59	10.63	10.33	10.33	69,521	-0.22(-2.09%)
Apr 19, 2004	10.43	10.55	10.41	10.55	86,116	+0.13(+1.22%)
Apr 16, 2004	10.49	10.52	10.36	10.43	290,643	-0.07(-0.70%)
Apr 15, 2004	10.75	10.80	10.47	10.50	313,518	-0.25(-2.34%)
Apr 14, 2004	10.68	10.84	10.68	10.75	543,611	-0.05(-0.45%)
Apr 13, 2004	10.97	10.97	10.74	10.80	265,077	-0.14(-1.30%)
Apr 12, 2004	10.94	10.95	10.88	10.94	515,354	+0.11(+0.99%)
Apr 08, 2004	10.97	11.01	10.82	10.84	357,922	-0.01(-0.08%)
Apr 07, 2004	10.89	10.92	10.75	10.84	163,711	-0.07(-0.61%)
Apr 06, 2004	10.97	10.98	10.86	10.91	171,784	-0.12(-1.13%)
Apr 05, 2004	10.98	11.07	10.93	11.04	344,466	+0.08(+0.73%)
Apr 02, 2004	10.94	10.96	10.83	10.96	807,792	+0.32(+3.04%)
Apr 01, 2004	10.62	10.72	10.60	10.63	173,578	+0.05(+0.51%)
Mar 31, 2004	10.62	10.62	10.53	10.58	268,666	-0.08(-0.73%)
Mar 30, 2004	10.58	10.66	10.52	10.66	315,312	+0.02(+0.19%)
Mar 29, 2004	10.59	10.69	10.57	10.64	207,666	+0.16(+1.51%)
Mar 26, 2004	10.45	10.59	10.44	10.48	356,576	-0.02(-0.21%)
Mar 25, 2004	10.27	10.54	10.26	10.50	243,548	+0.33(+3.29%)
Mar 24, 2004	10.13	10.25	10.06	10.17	330,113	+0.08(+0.77%)
Mar 23, 2004	10.15	10.20	10.02	10.09	485,751	+0.03(+0.27%)
Mar 22, 2004	10.10	10.14	9.984	10.06	379,451	-0.14(-1.35%)
Mar 19, 2004	10.38	10.44	10.20	10.20	471,398	-0.20(-1.89%)
Mar 18, 2004	10.45	10.50	10.30	10.40	338,187	-0.09(-0.89%)
Mar 17, 2004	10.45	10.55	10.45	10.49	187,034	+0.10(+0.94%)
Mar 16, 2004	10.43	10.44	10.23	10.39	288,849	+0.05(+0.45%)
Mar 15, 2004	10.47	10.47	10.29	10.35	597,434	-0.17(-1.59%)
Mar 12, 2004	10.41	10.53	10.41	10.51	287,952	+0.19(+1.84%)
Mar 11, 2004	10.33	10.53	10.26	10.32	1,056,723	-0.07(-0.67%)
Mar 10, 2004	10.55	10.64	10.39	10.39	490,685	-0.18(-1.67%)
Mar 09, 2004	10.58	10.63	10.46	10.57	631,073	-0.02(-0.23%)
Mar 08, 2004	10.92	10.97	10.59	10.59	666,058	-0.35(-3.24%)
Mar 05, 2004	10.84	11.03	10.84	10.95	440,899	-0.02(-0.20%)
Mar 04, 2004	10.89	10.97	10.85	10.97	230,541	+0.08(+0.72%)
Mar 03, 2004	10.95	10.95	10.80	10.89	313,966	-0.06(-0.55%)
Mar 02, 2004	11.05	11.11	10.95	10.95	592,949	-0.09(-0.83%)

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.