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 (%)
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%)
Feb 03, 2003 7.235 7.291 7.137 7.180 903,257 +0.01(+0.19%)
Jan 31, 2003 7.113 7.191 7.001 7.166 394,222 -0.07(-0.96%)
Jan 30, 2003 7.514 7.523 7.191 7.235 1,754,938 -0.26(-3.42%)
Jan 29, 2003 7.235 7.525 7.213 7.492 1,512,305 +0.10(+1.36%)
Jan 28, 2003 7.302 7.425 7.224 7.391 1,660,755 +0.11(+1.56%)
Jan 27, 2003 7.260 7.380 7.146 7.278 1,453,105 -0.07(-0.94%)
Jan 24, 2003 7.617 7.617 7.302 7.347 326,500 -0.32(-4.22%)
Jan 23, 2003 7.648 7.690 7.449 7.670 523,387 +0.30(+4.05%)
Jan 22, 2003 7.391 7.559 7.369 7.371 264,608 -0.10(-1.31%)
Jan 21, 2003 7.492 7.570 7.405 7.470 322,015 -0.00(-0.03%)
Jan 17, 2003 7.570 7.626 7.436 7.472 540,429 -0.38(-4.83%)
Jan 16, 2003 8.051 8.112 7.826 7.851 570,478 -0.24(-3.00%)
Jan 15, 2003 8.161 8.172 8.027 8.094 163,250 -0.13(-1.63%)
Jan 14, 2003 8.172 8.248 8.085 8.228 198,680 +0.09(+1.12%)
Jan 13, 2003 8.328 8.337 8.049 8.136 279,857 -0.05(-0.57%)
Jan 10, 2003 8.016 8.257 7.971 8.183 322,463 +0.10(+1.27%)
Jan 09, 2003 7.927 8.150 7.907 8.080 248,911 +0.27(+3.51%)
Jan 08, 2003 7.969 8.014 7.806 7.806 89,697 -0.25(-3.13%)
Jan 07, 2003 7.949 8.194 7.895 8.058 332,330 +0.17(+2.18%)
Jan 06, 2003 7.748 7.971 7.717 7.886 443,107 +0.28(+3.63%)
Jan 03, 2003 7.525 7.621 7.503 7.610 624,297 +0.08(+1.10%)
Jan 02, 2003 7.291 7.545 7.289 7.527 126,025 +0.28(+3.88%)
Dec 31, 2002 7.258 7.311 7.160 7.247 513,520 -0.04(-0.49%)
Dec 30, 2002 7.391 7.391 7.182 7.282 323,809 -0.05(-0.67%)
Dec 27, 2002 7.403 7.467 7.331 7.331 257,432 -0.14(-1.85%)
Dec 26, 2002 7.581 7.648 7.438 7.470 452,974 -0.01(-0.18%)
Dec 24, 2002 7.581 7.581 7.483 7.483 78,485 -0.12(-1.55%)
Dec 23, 2002 7.425 7.612 7.425 7.601 584,830 +0.14(+1.82%)
Dec 20, 2002 7.492 7.545 7.416 7.465 386,149 +0.08(+1.03%)
Dec 19, 2002 7.525 7.603 7.338 7.389 785,304 -0.04(-0.48%)
Dec 18, 2002 7.525 7.579 7.407 7.425 423,822 -0.25(-3.20%)
Dec 17, 2002 7.748 7.846 7.626 7.670 810,420 -0.10(-1.29%)
Dec 16, 2002 7.514 7.771 7.496 7.771 288,827 +0.29(+3.84%)
Dec 13, 2002 7.603 7.632 7.481 7.483 209,444 -0.27(-3.54%)
Dec 12, 2002 7.860 7.860 7.648 7.757 248,463 -0.01(-0.17%)
Dec 11, 2002 7.626 7.913 7.621 7.771 268,645 +0.04(+0.58%)
Dec 10, 2002 7.581 7.793 7.563 7.726 313,942 +0.19(+2.51%)
Dec 09, 2002 7.782 7.793 7.527 7.536 382,112 -0.38(-4.79%)
Dec 06, 2002 7.737 8.005 7.737 7.915 444,004 +0.04(+0.57%)
Dec 05, 2002 8.049 8.080 7.840 7.871 301,833 -0.11(-1.40%)
Dec 04, 2002 7.960 8.136 7.864 7.982 606,806 -0.23(-2.85%)
Dec 03, 2002 8.317 8.381 8.194 8.216 370,003 -0.31(-3.66%)
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.