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

US Technology Ishares ETF (NY: IYW )

125.59 -2.82 (-2.20%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 19, 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 7.117 7.195 7.005 7.170 394,003 -0.07(-0.96%)
Jan 30, 2003 7.518 7.527 7.195 7.239 1,753,967 -0.26(-3.42%)
Jan 29, 2003 7.239 7.529 7.217 7.496 1,511,468 +0.10(+1.36%)
Jan 28, 2003 7.306 7.429 7.228 7.396 1,659,836 +0.11(+1.56%)
Jan 27, 2003 7.264 7.384 7.150 7.282 1,452,300 -0.07(-0.94%)
Jan 24, 2003 7.621 7.621 7.306 7.351 326,319 -0.32(-4.22%)
Jan 23, 2003 7.652 7.695 7.454 7.674 523,097 +0.30(+4.05%)
Jan 22, 2003 7.396 7.563 7.373 7.375 264,462 -0.10(-1.31%)
Jan 21, 2003 7.496 7.574 7.409 7.474 321,837 -0.00(-0.03%)
Jan 17, 2003 7.574 7.630 7.440 7.476 540,130 -0.38(-4.83%)
Jan 16, 2003 8.056 8.116 7.831 7.855 570,162 -0.24(-3.00%)
Jan 15, 2003 8.165 8.176 8.031 8.098 163,159 -0.13(-1.63%)
Jan 14, 2003 8.176 8.252 8.089 8.232 198,570 +0.09(+1.12%)
Jan 13, 2003 8.333 8.341 8.054 8.141 279,702 -0.05(-0.57%)
Jan 10, 2003 8.020 8.261 7.976 8.188 322,285 +0.10(+1.27%)
Jan 09, 2003 7.931 8.154 7.911 8.085 248,773 +0.27(+3.51%)
Jan 08, 2003 7.973 8.018 7.811 7.811 89,648 -0.25(-3.13%)
Jan 07, 2003 7.953 8.199 7.900 8.063 332,146 +0.17(+2.18%)
Jan 06, 2003 7.753 7.976 7.721 7.891 442,862 +0.28(+3.63%)
Jan 03, 2003 7.529 7.625 7.507 7.614 623,951 +0.08(+1.10%)
Jan 02, 2003 7.295 7.550 7.293 7.532 125,955 +0.28(+3.88%)
Dec 31, 2002 7.262 7.315 7.164 7.251 513,235 -0.04(-0.49%)
Dec 30, 2002 7.396 7.396 7.186 7.286 323,630 -0.05(-0.67%)
Dec 27, 2002 7.407 7.471 7.335 7.335 257,290 -0.14(-1.85%)
Dec 26, 2002 7.585 7.652 7.442 7.474 452,723 -0.01(-0.18%)
Dec 24, 2002 7.585 7.585 7.487 7.487 78,442 -0.12(-1.55%)
Dec 23, 2002 7.429 7.616 7.429 7.605 584,506 +0.14(+1.82%)
Dec 20, 2002 7.496 7.550 7.420 7.469 385,935 +0.08(+1.03%)
Dec 19, 2002 7.529 7.608 7.342 7.393 784,870 -0.04(-0.48%)
Dec 18, 2002 7.529 7.583 7.411 7.429 423,587 -0.25(-3.20%)
Dec 17, 2002 7.753 7.851 7.630 7.674 809,971 -0.10(-1.29%)
Dec 16, 2002 7.518 7.775 7.500 7.775 288,667 +0.29(+3.84%)
Dec 13, 2002 7.608 7.637 7.485 7.487 209,328 -0.27(-3.54%)
Dec 12, 2002 7.864 7.864 7.652 7.761 248,325 -0.01(-0.17%)
Dec 11, 2002 7.630 7.918 7.625 7.775 268,496 +0.04(+0.58%)
Dec 10, 2002 7.585 7.797 7.567 7.730 313,768 +0.19(+2.51%)
Dec 09, 2002 7.786 7.797 7.532 7.541 381,901 -0.38(-4.79%)
Dec 06, 2002 7.741 8.009 7.741 7.920 443,758 +0.04(+0.57%)
Dec 05, 2002 8.054 8.085 7.844 7.875 301,666 -0.11(-1.40%)
Dec 04, 2002 7.964 8.141 7.869 7.987 606,470 -0.23(-2.85%)
Dec 03, 2002 8.321 8.386 8.199 8.221 369,798 -0.31(-3.66%)
Dec 02, 2002 8.790 8.855 8.455 8.533 719,875 +0.04(+0.45%)
Nov 29, 2002 8.545 8.609 8.460 8.495 162,711 -0.02(-0.26%)
Nov 27, 2002 8.388 8.567 8.344 8.518 450,930 +0.27(+3.22%)
Nov 26, 2002 8.388 8.422 8.232 8.252 856,140 -0.20(-2.40%)
Nov 25, 2002 8.388 8.533 8.312 8.455 483,203 +0.15(+1.80%)
Nov 22, 2002 8.239 8.433 8.188 8.306 649,949 -0.03(-0.32%)
Nov 21, 2002 8.165 8.375 8.156 8.333 616,331 +0.38(+4.80%)
Nov 20, 2002 7.585 7.951 7.585 7.951 298,528 +0.37(+4.82%)
Nov 19, 2002 7.619 7.717 7.541 7.585 235,326 -0.19(-2.44%)
Nov 18, 2002 7.875 7.942 7.708 7.775 392,659 -0.02(-0.31%)
Nov 15, 2002 7.697 7.851 7.619 7.799 235,774 -0.03(-0.40%)
Nov 14, 2002 7.663 7.853 7.608 7.831 660,259 +0.34(+4.50%)
Nov 13, 2002 7.340 7.596 7.309 7.494 558,060 +0.12(+1.63%)
Nov 12, 2002 7.161 7.527 7.152 7.373 2,191,002 +0.23(+3.28%)
Nov 11, 2002 7.295 7.362 7.119 7.139 738,701 -0.35(-4.62%)
Nov 08, 2002 7.518 7.616 7.364 7.485 568,817 -0.03(-0.45%)
Nov 07, 2002 7.697 7.708 7.451 7.518 2,829,745 -0.32(-4.13%)
Nov 06, 2002 7.764 7.875 7.610 7.842 405,658 +0.12(+1.62%)
Nov 05, 2002 7.663 7.730 7.518 7.717 244,739 -0.02(-0.32%)
Nov 04, 2002 7.741 7.920 7.654 7.741 1,426,302 +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.