Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

145.97 +2.12 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.112 7.190 7.001 7.166 394,252 -0.07(-0.96%)
Jan 30, 2003 7.514 7.522 7.190 7.235 1,755,075 -0.26(-3.42%)
Jan 29, 2003 7.235 7.525 7.213 7.491 1,512,423 +0.10(+1.36%)
Jan 28, 2003 7.302 7.424 7.224 7.391 1,660,885 +0.11(+1.56%)
Jan 27, 2003 7.259 7.380 7.146 7.277 1,453,218 -0.07(-0.94%)
Jan 24, 2003 7.616 7.616 7.302 7.346 326,525 -0.32(-4.22%)
Jan 23, 2003 7.647 7.690 7.449 7.670 523,427 +0.30(+4.05%)
Jan 22, 2003 7.391 7.558 7.369 7.371 264,629 -0.10(-1.31%)
Jan 21, 2003 7.491 7.569 7.404 7.469 322,040 -0.00(-0.03%)
Jan 17, 2003 7.569 7.625 7.436 7.471 540,471 -0.38(-4.83%)
Jan 16, 2003 8.051 8.111 7.826 7.850 570,522 -0.24(-3.00%)
Jan 15, 2003 8.160 8.171 8.026 8.093 163,262 -0.13(-1.63%)
Jan 14, 2003 8.171 8.247 8.084 8.227 198,696 +0.09(+1.12%)
Jan 13, 2003 8.327 8.336 8.049 8.136 279,879 -0.05(-0.57%)
Jan 10, 2003 8.015 8.256 7.971 8.182 322,488 +0.10(+1.27%)
Jan 09, 2003 7.926 8.149 7.906 8.080 248,930 +0.27(+3.51%)
Jan 08, 2003 7.968 8.013 7.806 7.806 89,704 -0.25(-3.13%)
Jan 07, 2003 7.948 8.194 7.895 8.058 332,356 +0.17(+2.18%)
Jan 06, 2003 7.748 7.971 7.716 7.886 443,141 +0.28(+3.63%)
Jan 03, 2003 7.525 7.621 7.502 7.609 624,345 +0.08(+1.10%)
Jan 02, 2003 7.291 7.545 7.288 7.527 126,035 +0.28(+3.88%)
Dec 31, 2002 7.257 7.311 7.159 7.246 513,560 -0.04(-0.49%)
Dec 30, 2002 7.391 7.391 7.181 7.282 323,834 -0.05(-0.67%)
Dec 27, 2002 7.402 7.467 7.331 7.331 257,452 -0.14(-1.85%)
Dec 26, 2002 7.580 7.647 7.438 7.469 453,009 -0.01(-0.18%)
Dec 24, 2002 7.580 7.580 7.482 7.482 78,491 -0.12(-1.55%)
Dec 23, 2002 7.424 7.612 7.424 7.600 584,875 +0.14(+1.82%)
Dec 20, 2002 7.491 7.545 7.415 7.464 386,179 +0.08(+1.03%)
Dec 19, 2002 7.525 7.603 7.337 7.389 785,365 -0.04(-0.48%)
Dec 18, 2002 7.525 7.578 7.407 7.424 423,855 -0.25(-3.20%)
Dec 17, 2002 7.748 7.846 7.625 7.670 810,483 -0.10(-1.29%)
Dec 16, 2002 7.514 7.770 7.496 7.770 288,849 +0.29(+3.84%)
Dec 13, 2002 7.603 7.632 7.480 7.482 209,460 -0.27(-3.54%)
Dec 12, 2002 7.859 7.859 7.647 7.757 248,482 -0.01(-0.17%)
Dec 11, 2002 7.625 7.913 7.621 7.770 268,666 +0.04(+0.58%)
Dec 10, 2002 7.580 7.792 7.563 7.725 313,966 +0.19(+2.51%)
Dec 09, 2002 7.781 7.792 7.527 7.536 382,142 -0.38(-4.79%)
Dec 06, 2002 7.736 8.004 7.736 7.915 444,038 +0.04(+0.57%)
Dec 05, 2002 8.049 8.080 7.839 7.870 301,856 -0.11(-1.40%)
Dec 04, 2002 7.959 8.136 7.864 7.982 606,853 -0.23(-2.85%)
Dec 03, 2002 8.316 8.381 8.194 8.216 370,032 -0.31(-3.66%)
Dec 02, 2002 8.784 8.849 8.450 8.528 720,329 +0.04(+0.45%)
Nov 29, 2002 8.539 8.604 8.454 8.490 162,814 -0.02(-0.26%)
Nov 27, 2002 8.383 8.561 8.338 8.512 451,215 +0.27(+3.22%)
Nov 26, 2002 8.383 8.416 8.227 8.247 856,681 -0.20(-2.40%)
Nov 25, 2002 8.383 8.528 8.307 8.450 483,509 +0.15(+1.80%)
Nov 22, 2002 8.234 8.428 8.182 8.301 650,360 -0.03(-0.32%)
Nov 21, 2002 8.160 8.370 8.151 8.327 616,720 +0.38(+4.80%)
Nov 20, 2002 7.580 7.946 7.580 7.946 298,717 +0.37(+4.82%)
Nov 19, 2002 7.614 7.712 7.536 7.580 235,475 -0.19(-2.44%)
Nov 18, 2002 7.870 7.937 7.703 7.770 392,907 -0.02(-0.31%)
Nov 15, 2002 7.692 7.846 7.614 7.794 235,923 -0.03(-0.40%)
Nov 14, 2002 7.658 7.848 7.603 7.826 660,676 +0.34(+4.50%)
Nov 13, 2002 7.335 7.592 7.304 7.489 558,412 +0.12(+1.63%)
Nov 12, 2002 7.157 7.522 7.148 7.369 2,192,386 +0.23(+3.28%)
Nov 11, 2002 7.291 7.357 7.114 7.135 739,167 -0.35(-4.62%)
Nov 08, 2002 7.514 7.612 7.360 7.480 569,177 -0.03(-0.45%)
Nov 07, 2002 7.692 7.703 7.447 7.514 2,831,533 -0.32(-4.13%)
Nov 06, 2002 7.759 7.870 7.605 7.837 405,914 +0.12(+1.62%)
Nov 05, 2002 7.658 7.725 7.514 7.712 244,894 -0.02(-0.32%)
Nov 04, 2002 7.736 7.915 7.650 7.736 1,427,204 +0.33(+4.52%)
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.