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 (%)
Jul 31, 2003 9.142 9.284 9.086 9.108 307,663 +0.13(+1.49%)
Jul 30, 2003 9.064 9.097 8.975 8.975 209,892 -0.13(-1.44%)
Jul 29, 2003 9.142 9.173 9.012 9.106 95,976 -0.04(-0.49%)
Jul 28, 2003 9.175 9.206 9.088 9.151 76,691 +0.04(+0.42%)
Jul 25, 2003 8.986 9.142 8.832 9.113 261,020 +0.19(+2.12%)
Jul 24, 2003 9.175 9.218 8.923 8.923 111,225 -0.15(-1.69%)
Jul 23, 2003 9.053 9.140 8.963 9.077 227,832 +0.04(+0.49%)
Jul 22, 2003 9.008 9.086 8.941 9.033 375,834 +0.23(+2.56%)
Jul 21, 2003 8.963 8.963 8.785 8.807 1,235,588 -0.23(-2.49%)
Jul 18, 2003 9.097 9.117 8.932 9.033 148,001 +0.02(+0.27%)
Jul 17, 2003 9.124 9.184 8.957 9.008 271,784 -0.33(-3.58%)
Jul 16, 2003 9.418 9.421 9.231 9.342 395,119 -0.02(-0.24%)
Jul 15, 2003 9.443 9.461 9.280 9.365 192,401 +0.01(+0.12%)
Jul 14, 2003 9.398 9.530 9.298 9.354 1,179,078 +0.12(+1.33%)
Jul 11, 2003 9.175 9.296 9.144 9.231 953,936 +0.11(+1.20%)
Jul 10, 2003 9.264 9.273 9.066 9.122 842,262 -0.24(-2.60%)
Jul 09, 2003 9.354 9.454 9.253 9.365 995,646 +0.05(+0.57%)
Jul 08, 2003 9.209 9.365 9.131 9.311 934,651 +0.08(+0.87%)
Jul 07, 2003 9.075 9.253 9.033 9.231 349,821 +0.35(+3.89%)
Jul 03, 2003 8.874 9.017 8.874 8.885 160,110 -0.07(-0.75%)
Jul 02, 2003 8.796 8.986 8.796 8.952 205,856 +0.24(+2.79%)
Jul 01, 2003 8.618 8.761 8.486 8.709 711,304 +0.10(+1.17%)
Jun 30, 2003 8.752 8.774 8.596 8.609 407,676 -0.01(-0.13%)
Jun 27, 2003 8.718 8.827 8.620 8.620 173,116 -0.09(-1.00%)
Jun 26, 2003 8.551 8.718 8.551 8.707 235,456 +0.17(+1.98%)
Jun 25, 2003 8.629 8.727 8.515 8.538 283,893 -0.05(-0.55%)
Jun 24, 2003 8.573 8.685 8.515 8.584 174,013 -0.05(-0.62%)
Jun 23, 2003 8.818 8.825 8.562 8.638 826,565 -0.23(-2.64%)
Jun 20, 2003 8.952 8.977 8.796 8.872 1,233,345 -0.04(-0.40%)
Jun 19, 2003 9.082 9.122 8.901 8.908 300,487 -0.12(-1.33%)
Jun 18, 2003 8.841 9.064 8.776 9.028 444,004 +0.14(+1.61%)
Jun 17, 2003 8.885 8.930 8.818 8.885 339,506 +0.03(+0.38%)
Jun 16, 2003 8.718 8.852 8.620 8.852 574,963 +0.23(+2.72%)
Jun 13, 2003 8.888 8.888 8.596 8.618 339,506 -0.22(-2.45%)
Jun 12, 2003 8.897 8.897 8.778 8.834 417,992 +0.00(+0.05%)
Jun 11, 2003 8.640 8.839 8.640 8.830 184,777 +0.06(+0.66%)
Jun 10, 2003 8.740 8.772 8.631 8.772 120,195 +0.15(+1.79%)
Jun 09, 2003 8.729 8.861 8.584 8.618 212,135 -0.16(-1.88%)
Jun 06, 2003 9.044 9.151 8.738 8.783 1,581,373 -0.05(-0.56%)
Jun 05, 2003 8.752 8.861 8.665 8.832 912,227 +0.00(+0.03%)
Jun 04, 2003 8.703 8.892 8.665 8.830 997,440 +0.18(+2.09%)
Jun 03, 2003 8.584 8.689 8.540 8.649 1,392,559 +0.02(+0.23%)
Jun 02, 2003 8.796 8.807 8.584 8.629 1,430,232 -0.04(-0.49%)
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%)
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.