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: 4:10 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 (%)
May 30, 2003 8.651 8.694 8.587 8.671 238,596 +0.09(+1.04%)
May 29, 2003 8.506 8.682 8.484 8.582 320,669 +0.11(+1.26%)
May 28, 2003 8.484 8.538 8.406 8.475 1,800,684 +0.07(+0.82%)
May 27, 2003 8.127 8.460 8.127 8.406 176,704 +0.25(+3.03%)
May 23, 2003 8.098 8.192 8.098 8.159 992,955 +0.04(+0.52%)
May 22, 2003 8.072 8.192 8.072 8.116 106,740 +0.04(+0.55%)
May 21, 2003 8.072 8.092 7.976 8.072 891,148 -0.03(-0.36%)
May 20, 2003 8.127 8.192 8.005 8.101 956,179 +0.03(+0.36%)
May 19, 2003 8.317 8.346 8.063 8.072 902,360 -0.31(-3.72%)
May 16, 2003 8.451 8.473 8.344 8.384 213,480 -0.09(-1.03%)
May 15, 2003 8.509 8.549 8.388 8.471 354,755 +0.08(+0.93%)
May 14, 2003 8.495 8.495 8.297 8.393 252,050 -0.01(-0.11%)
May 13, 2003 8.379 8.468 8.341 8.402 268,645 -0.03(-0.37%)
May 12, 2003 8.283 8.460 8.252 8.433 311,251 +0.12(+1.42%)
May 09, 2003 8.194 8.315 8.174 8.315 129,164 +0.26(+3.27%)
May 08, 2003 8.094 8.192 8.051 8.051 256,984 -0.15(-1.85%)
May 07, 2003 8.274 8.323 8.152 8.203 134,546 -0.12(-1.50%)
May 06, 2003 8.183 8.395 8.183 8.328 487,956 +0.17(+2.05%)
May 05, 2003 8.194 8.295 8.143 8.161 270,439 +0.04(+0.55%)
May 02, 2003 7.960 8.161 7.960 8.116 214,377 +0.14(+1.82%)
May 01, 2003 7.882 7.982 7.817 7.971 1,907,424 +0.11(+1.39%)
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%)
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.