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

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Nov 29, 2002 9.181 9.251 9.090 9.129 151,423 -0.02(-0.26%)
Nov 27, 2002 9.014 9.205 8.966 9.153 419,647 +0.29(+3.22%)
Nov 26, 2002 9.014 9.050 8.846 8.867 796,746 -0.22(-2.40%)
Nov 25, 2002 9.014 9.169 8.932 9.086 449,682 +0.16(+1.80%)
Nov 22, 2002 8.853 9.062 8.798 8.925 604,860 -0.03(-0.32%)
Nov 21, 2002 8.774 8.999 8.764 8.954 573,574 +0.41(+4.80%)
Nov 20, 2002 8.151 8.544 8.151 8.544 277,818 +0.39(+4.82%)
Nov 19, 2002 8.187 8.292 8.103 8.151 219,001 -0.20(-2.44%)
Nov 18, 2002 8.462 8.534 8.282 8.354 365,418 -0.03(-0.31%)
Nov 15, 2002 8.271 8.436 8.187 8.381 219,418 -0.03(-0.40%)
Nov 14, 2002 8.235 8.438 8.175 8.414 614,454 +0.36(+4.50%)
Nov 13, 2002 7.887 8.163 7.853 8.052 519,345 +0.13(+1.63%)
Nov 12, 2002 7.695 8.088 7.686 7.923 2,039,004 +0.25(+3.28%)
Nov 11, 2002 7.839 7.911 7.650 7.671 687,454 -0.37(-4.62%)
Nov 08, 2002 8.079 8.184 7.913 8.043 529,356 -0.04(-0.45%)
Nov 07, 2002 8.271 8.282 8.007 8.079 2,633,435 -0.35(-4.13%)
Nov 06, 2002 8.342 8.462 8.177 8.426 377,516 +0.13(+1.62%)
Nov 05, 2002 8.235 8.306 8.079 8.292 227,761 -0.03(-0.32%)
Nov 04, 2002 8.318 8.510 8.225 8.318 1,327,355 +0.36(+4.52%)
Nov 01, 2002 7.623 7.995 7.575 7.959 168,109 +0.23(+2.95%)
Oct 31, 2002 7.755 7.837 7.638 7.731 177,286 +0.07(+0.94%)
Oct 30, 2002 7.465 7.755 7.465 7.659 206,903 +0.19(+2.60%)
Oct 29, 2002 7.551 7.551 7.228 7.465 188,132 -0.07(-0.92%)
Oct 28, 2002 7.755 7.815 7.527 7.535 4,797,166 -0.10(-1.35%)
Oct 25, 2002 7.396 7.645 7.396 7.638 162,269 +0.22(+2.94%)
Oct 24, 2002 7.623 7.662 7.345 7.419 657,837 -0.10(-1.28%)
Oct 23, 2002 7.264 7.551 7.192 7.515 506,413 +0.23(+3.12%)
Oct 22, 2002 7.336 7.443 7.204 7.288 468,453 -0.16(-2.09%)
Oct 21, 2002 7.240 7.479 7.072 7.443 1,694,025 +0.22(+2.99%)
Oct 18, 2002 7.084 7.228 6.952 7.228 874,335 +0.06(+0.87%)
Oct 17, 2002 7.192 7.252 7.048 7.165 2,219,628 +0.35(+5.06%)
Oct 16, 2002 6.856 6.959 6.748 6.820 1,880,072 -0.48(-6.57%)
Oct 15, 2002 7.168 7.300 7.110 7.300 1,669,414 +0.48(+7.07%)
Oct 14, 2002 6.652 6.818 6.597 6.818 119,720 +0.10(+1.43%)
Oct 11, 2002 6.592 6.806 6.580 6.722 210,241 +0.36(+5.61%)
Oct 10, 2002 6.065 6.413 5.960 6.365 149,337 +0.41(+6.84%)
Oct 09, 2002 5.998 6.135 5.957 5.957 92,189 -0.14(-2.32%)
Oct 08, 2002 6.125 6.183 5.933 6.099 153,092 +0.08(+1.35%)
Oct 07, 2002 6.163 6.242 6.017 6.017 399,624 -0.15(-2.37%)
Oct 04, 2002 6.389 6.425 6.127 6.163 802,169 -0.21(-3.24%)
Oct 03, 2002 6.509 6.532 6.369 6.369 69,663 -0.12(-1.81%)
Oct 02, 2002 6.604 6.758 6.473 6.487 108,457 -0.14(-2.13%)
Oct 01, 2002 6.449 6.619 6.283 6.628 221,921 +0.25(+3.95%)
Sep 30, 2002 6.461 6.470 6.259 6.377 107,623 -0.22(-3.27%)
Sep 27, 2002 6.688 6.796 6.544 6.592 151,840 -0.12(-1.79%)
Sep 26, 2002 6.856 6.962 6.619 6.712 233,184 -0.09(-1.27%)
Sep 25, 2002 6.664 6.914 6.571 6.799 2,336,011 +0.27(+4.19%)
Sep 24, 2002 6.521 6.712 6.521 6.525 140,994 -0.08(-1.23%)
Sep 23, 2002 6.712 6.746 6.532 6.607 140,160 -0.19(-2.79%)
Sep 20, 2002 6.820 6.902 6.789 6.796 412,556 +0.00(+0.00%)
Sep 19, 2002 6.868 7.098 6.775 6.796 563,145 -0.29(-4.06%)
Sep 18, 2002 7.144 7.240 6.990 7.084 213,995 -0.13(-1.83%)
Sep 17, 2002 7.479 7.511 7.194 7.216 144,749 -0.14(-1.92%)
Sep 16, 2002 7.455 7.491 7.278 7.357 41,297 -0.14(-1.92%)
Sep 13, 2002 7.360 7.513 7.360 7.501 114,297 +0.12(+1.59%)
Sep 12, 2002 7.623 7.657 7.384 7.384 1,426,218 -0.35(-4.53%)
Sep 11, 2002 7.995 8.004 7.719 7.734 47,971 -0.01(-0.09%)
Sep 10, 2002 7.611 7.789 7.611 7.741 51,308 +0.12(+1.54%)
Sep 09, 2002 7.458 7.657 7.348 7.623 61,737 +0.12(+1.60%)
Sep 06, 2002 7.563 7.647 7.503 7.503 111,377 +0.22(+2.96%)
Sep 05, 2002 7.407 7.407 7.276 7.288 208,572 -0.29(-3.80%)
Sep 04, 2002 7.443 7.575 7.312 7.575 88,851 +0.19(+2.60%)
Sep 03, 2002 7.539 7.635 7.350 7.384 482,219 -0.41(-5.32%)
Aug 30, 2002 7.803 7.947 7.707 7.798 340,807 -0.07(-0.88%)
Aug 29, 2002 7.683 7.992 7.650 7.868 203,566 +0.10(+1.27%)
Aug 28, 2002 7.899 7.968 7.769 7.769 186,463 -0.25(-3.11%)
Aug 27, 2002 8.414 8.414 8.019 8.019 131,400 -0.34(-4.02%)
Aug 26, 2002 8.306 8.414 8.163 8.354 126,394 +0.08(+1.01%)
Aug 23, 2002 8.534 8.534 8.271 8.271 74,668 -0.36(-4.17%)
Aug 22, 2002 8.558 8.702 8.498 8.630 164,355 +0.07(+0.84%)
Aug 21, 2002 8.498 8.582 8.299 8.558 253,206 +0.26(+3.09%)
Aug 20, 2002 8.438 8.472 8.261 8.302 140,577 +0.07(+0.82%)
Aug 16, 2002 7.959 8.282 7.921 8.235 542,288 +0.19(+2.42%)
Aug 15, 2002 8.028 8.091 7.856 8.040 257,795 +0.18(+2.26%)
Aug 14, 2002 7.503 7.873 7.434 7.863 275,732 +0.39(+5.16%)
Aug 13, 2002 7.563 7.851 7.467 7.477 3,337,159 -0.11(-1.45%)
Aug 12, 2002 7.527 7.693 7.518 7.587 187,715 +0.13(+1.77%)
Aug 07, 2002 7.659 7.659 7.252 7.455 2,586,298 +0.14(+1.93%)
Aug 06, 2002 7.156 7.491 7.151 7.314 239,441 +0.29(+4.13%)
Aug 05, 2002 7.204 7.252 6.947 7.024 270,727 -0.20(-2.79%)
Aug 02, 2002 7.455 7.455 7.170 7.225 365,418 -0.23(-3.09%)
Aug 01, 2002 7.767 7.861 7.434 7.455 3,045,158 -0.38(-4.89%)
Jul 31, 2002 7.863 7.944 7.683 7.839 3,712,589 -0.15(-1.92%)
Jul 30, 2002 7.731 8.100 7.731 7.992 429,242 +0.06(+0.76%)
Jul 29, 2002 7.647 7.983 7.554 7.933 2,502,869 +0.59(+8.00%)
Jul 26, 2002 7.396 7.494 7.192 7.345 126,394 -0.00(-0.03%)
Jul 25, 2002 7.695 7.779 7.194 7.348 792,575 -0.47(-5.98%)
Jul 24, 2002 7.288 7.875 7.264 7.815 445,510 +0.34(+4.49%)
Jul 23, 2002 7.791 7.892 7.479 7.479 248,201 -0.31(-4.00%)
Jul 22, 2002 8.091 8.247 7.758 7.791 204,401 -0.37(-4.52%)
Jul 19, 2002 8.187 8.390 8.103 8.160 303,681 -0.43(-5.05%)
Jul 17, 2002 8.870 8.901 8.486 8.594 185,212 +0.15(+1.73%)
Jul 12, 2002 8.474 8.570 8.309 8.448 131,817 +0.08(+0.97%)
Jul 11, 2002 7.983 8.366 7.889 8.366 440,087 +0.26(+3.25%)
Jul 10, 2002 8.414 8.414 8.103 8.103 226,926 -0.21(-2.48%)
Jul 09, 2002 8.438 8.498 8.309 8.309 110,543 -0.15(-1.81%)
Jul 08, 2002 8.834 8.834 8.419 8.462 292,001 -0.29(-3.29%)
Jul 05, 2002 8.462 8.750 8.462 8.750 287,412 +0.49(+5.95%)
Jul 04, 2002 7.899 8.259 7.863 8.259 250,286 +0.00(+0.00%)
Jul 03, 2002 7.899 8.259 7.863 8.259 250,286 +0.28(+3.45%)
Jul 02, 2002 8.151 8.196 7.899 7.983 261,967 -0.26(-3.14%)
Jul 01, 2002 8.642 8.642 8.203 8.242 130,149 -0.40(-4.63%)
Jun 28, 2002 8.654 8.858 8.594 8.642 267,389 +0.01(+0.17%)
Jun 27, 2002 8.630 8.671 8.386 8.628 251,955 +0.17(+1.98%)
Jun 26, 2002 8.043 8.510 8.043 8.460 368,756 +0.05(+0.54%)
Jun 25, 2002 8.822 8.822 8.390 8.414 102,200 -0.10(-1.13%)
Jun 21, 2002 8.678 8.767 8.678 8.510 161,435 -0.26(-3.01%)
Jun 20, 2002 8.990 9.064 8.738 8.774 68,411 -0.24(-2.66%)
Jun 19, 2002 9.301 9.320 9.014 9.014 161,017 -0.58(-6.00%)
Jun 18, 2002 9.472 9.661 9.419 9.589 84,680 +0.10(+1.01%)
Jun 17, 2002 9.349 9.577 9.270 9.493 134,320 +0.31(+3.39%)
Jun 14, 2002 8.985 9.249 8.870 9.181 157,263 -0.17(-1.79%)
Jun 12, 2002 9.110 9.373 9.014 9.349 107,623 +0.23(+2.50%)
Jun 11, 2002 9.481 9.541 9.122 9.122 85,931 -0.23(-2.46%)
Jun 10, 2002 9.433 9.541 9.352 9.352 373,761 -0.06(-0.69%)
Jun 07, 2002 9.241 9.558 9.136 9.416 125,143 -0.24(-2.53%)
Jun 06, 2002 9.829 9.829 9.632 9.661 193,972 -0.22(-2.18%)
Jun 05, 2002 9.829 9.908 9.685 9.877 78,840 -0.13(-1.34%)
May 31, 2002 10.10 10.25 9.992 10.01 182,709 -0.27(-2.61%)
May 28, 2002 10.38 10.38 10.12 10.28 288,247 -0.15(-1.40%)
May 27, 2002 10.42 10.43 10.28 10.43 143,497 +0.00(+0.00%)
May 24, 2002 10.42 10.43 10.28 10.43 143,497 -0.18(-1.70%)
May 23, 2002 10.54 10.61 10.31 10.61 124,726 +0.07(+0.71%)
May 22, 2002 10.37 10.54 10.29 10.53 408,802 +0.12(+1.11%)
May 21, 2002 10.76 10.76 10.39 10.42 113,463 -0.29(-2.69%)
May 20, 2002 10.85 10.85 10.67 10.70 75,086 -0.31(-2.81%)
May 17, 2002 10.81 11.09 10.81 11.01 74,251 +0.11(+1.01%)
May 16, 2002 10.76 10.90 10.73 10.90 90,520 +0.15(+1.40%)
May 15, 2002 10.60 11.07 10.60 10.75 561,477 -0.07(-0.64%)
May 14, 2002 10.73 10.86 10.61 10.82 1,084,576 +0.58(+5.71%)
May 13, 2002 9.913 10.28 9.886 10.24 195,223 +0.41(+4.17%)
May 10, 2002 10.22 10.22 9.805 9.826 364,584 -0.41(-4.01%)
May 09, 2002 10.48 10.51 10.20 10.24 500,573 -0.30(-2.84%)
May 08, 2002 10.03 10.54 10.01 10.54 690,374 +1.08(+11.41%)
May 07, 2002 9.589 9.601 9.344 9.457 294,921 -0.06(-0.63%)
May 06, 2002 9.649 9.786 9.512 9.517 417,144 -0.30(-3.05%)
May 03, 2002 9.937 9.937 9.673 9.817 133,486 -0.23(-2.29%)
May 02, 2002 10.30 10.44 10.02 10.05 99,280 -0.28(-2.72%)
May 01, 2002 10.37 10.42 10.03 10.33 216,498 -0.09(-0.85%)
Apr 30, 2002 10.22 10.52 10.22 10.42 389,196 +0.22(+2.11%)
Apr 29, 2002 10.25 10.37 10.15 10.20 369,173 -0.11(-1.09%)
Apr 26, 2002 10.69 10.75 10.27 10.31 113,880 -0.32(-3.00%)
Apr 25, 2002 10.52 10.68 10.50 10.63 45,051 +0.05(+0.48%)
Apr 24, 2002 10.81 10.87 10.55 10.58 88,017 -0.17(-1.54%)
Apr 23, 2002 11.02 11.05 10.73 10.75 88,017 -0.23(-2.12%)
Apr 22, 2002 11.08 11.08 10.93 10.98 50,057 -0.31(-2.76%)
Apr 19, 2002 11.40 11.41 11.23 11.29 40,045 +0.00(+0.00%)
Apr 18, 2002 11.36 11.36 11.06 11.29 70,080 -0.08(-0.74%)
Apr 17, 2002 11.41 11.48 11.29 11.37 90,103 +0.06(+0.53%)
Apr 16, 2002 11.16 11.35 11.11 11.31 145,166 +0.50(+4.66%)
Apr 15, 2002 10.92 10.92 10.79 10.81 41,714 +0.00(+0.00%)
Apr 12, 2002 10.78 10.86 10.70 10.81 260,298 +0.14(+1.35%)
Apr 11, 2002 10.90 10.90 10.62 10.67 243,612 -0.34(-3.05%)
Apr 10, 2002 10.91 11.03 10.70 11.00 114,714 +0.17(+1.55%)
Apr 09, 2002 11.29 11.31 10.84 10.84 92,189 -0.35(-3.11%)
Apr 08, 2002 10.88 11.22 10.79 11.18 108,874 -0.02(-0.21%)
Apr 05, 2002 11.54 11.54 11.21 11.21 267,389 -0.24(-2.09%)
Apr 04, 2002 11.33 11.55 11.33 11.45 250,704 +0.05(+0.42%)
Apr 03, 2002 11.57 11.67 11.29 11.40 138,492 -0.17(-1.45%)
Apr 02, 2002 11.77 11.85 11.55 11.57 53,394 -0.43(-3.60%)
Apr 01, 2002 11.75 12.07 11.67 12.00 353,321 +0.12(+1.01%)
Mar 29, 2002 11.87 11.95 11.85 11.88 91,354 +0.00(+0.00%)
Mar 28, 2002 11.87 11.95 11.85 11.88 91,354 +0.18(+1.54%)
Mar 27, 2002 11.71 11.77 11.57 11.70 42,965 +0.02(+0.21%)
Mar 26, 2002 11.58 11.88 11.58 11.67 197,726 +0.10(+0.83%)
Mar 25, 2002 11.99 12.00 11.58 11.58 250,286 -0.35(-2.97%)
Mar 22, 2002 12.02 12.08 11.89 11.93 18,354 -0.11(-0.94%)
Mar 21, 2002 11.76 12.05 11.70 12.05 44,634 +0.23(+1.93%)
Mar 20, 2002 11.99 11.99 11.75 11.82 159,349 -0.35(-2.86%)
Mar 19, 2002 12.18 12.25 12.07 12.17 103,034 +0.04(+0.30%)
Mar 18, 2002 12.22 12.29 12.00 12.13 1,387,841 +0.10(+0.80%)
Mar 15, 2002 11.95 12.05 11.89 12.03 762,123 +0.05(+0.40%)
Mar 14, 2002 12.08 12.15 11.97 11.99 113,046 -0.09(-0.77%)
Mar 13, 2002 12.18 12.26 12.06 12.08 128,480 -0.34(-2.72%)
Mar 12, 2002 12.37 12.44 12.21 12.42 83,846 -0.31(-2.43%)
Mar 11, 2002 12.56 12.81 12.47 12.73 233,601 +0.06(+0.45%)
Mar 08, 2002 12.56 12.79 12.35 12.67 192,720 +0.37(+3.02%)
Mar 07, 2002 12.53 12.54 12.18 12.30 91,771 -0.04(-0.29%)
Mar 06, 2002 12.17 12.40 11.97 12.33 54,645 +0.11(+0.86%)
Mar 05, 2002 12.13 12.38 12.13 12.23 158,932 +0.10(+0.81%)
Mar 04, 2002 11.72 12.20 11.60 12.13 113,046 +0.44(+3.79%)
Mar 01, 2002 11.17 11.69 11.17 11.69 79,674 +0.68(+6.21%)
Feb 28, 2002 11.24 11.33 11.00 11.00 57,148 -0.23(-2.03%)
Feb 27, 2002 11.51 11.59 11.14 11.23 62,988 -0.19(-1.68%)
Feb 26, 2002 11.46 11.53 11.27 11.42 42,965 -0.04(-0.31%)
Feb 25, 2002 11.15 11.51 11.14 11.46 57,983 +0.47(+4.25%)
Feb 22, 2002 10.98 11.14 10.82 10.99 85,514 -0.07(-0.65%)
Feb 21, 2002 11.39 11.46 10.99 11.06 144,749 -0.52(-4.45%)
Feb 20, 2002 11.58 11.59 11.18 11.58 3,295,444 +0.18(+1.58%)
Feb 19, 2002 11.67 11.73 11.37 11.40 52,977 -0.50(-4.23%)
Feb 18, 2002 12.24 12.24 11.85 11.90 65,074 +0.00(+0.00%)
Feb 15, 2002 12.24 12.24 11.85 11.90 65,074 -0.38(-3.12%)
Feb 14, 2002 12.42 12.49 12.21 12.29 77,588 -0.04(-0.29%)
Feb 13, 2002 12.25 12.40 12.23 12.32 117,634 +0.14(+1.18%)
Feb 12, 2002 12.14 12.32 12.02 12.18 48,388 -0.14(-1.17%)
Feb 11, 2002 11.93 12.32 11.93 12.32 271,561 +0.38(+3.21%)
Feb 08, 2002 11.88 11.96 11.63 11.94 175,618 +0.17(+1.43%)
Feb 07, 2002 11.99 12.15 11.77 11.77 187,298 -0.28(-2.29%)
Feb 06, 2002 12.37 12.37 11.99 12.05 200,646 -0.11(-0.89%)
Feb 05, 2002 12.30 12.47 12.15 12.15 116,800 -0.19(-1.53%)
Feb 04, 2002 12.68 12.68 12.30 12.34 106,789 -0.37(-2.94%)
Feb 01, 2002 12.80 12.97 12.59 12.72 96,360 -0.16(-1.21%)
Jan 31, 2002 12.83 12.91 12.66 12.87 57,148 +0.18(+1.44%)
Jan 30, 2002 12.42 12.71 12.23 12.69 59,651 +0.14(+1.13%)
Jan 29, 2002 13.01 13.02 12.44 12.55 87,183 -0.36(-2.79%)
Jan 28, 2002 12.93 13.01 12.75 12.91 160,183 +0.05(+0.37%)
Jan 25, 2002 12.71 12.96 12.66 12.86 56,314 +0.05(+0.37%)
Jan 24, 2002 12.75 12.97 12.75 12.81 335,384 +0.27(+2.18%)
Jan 23, 2002 12.50 12.67 12.36 12.54 191,469 +0.17(+1.38%)
Jan 22, 2002 12.98 12.98 12.35 12.37 435,499 -0.54(-4.18%)
Jan 21, 2002 12.89 13.01 12.77 12.91 65,908 +0.00(+0.00%)
Jan 18, 2002 12.89 13.01 12.77 12.91 65,908 -0.41(-3.06%)
Jan 17, 2002 13.18 13.33 13.10 13.32 111,794 +0.37(+2.87%)
Jan 16, 2002 13.18 13.21 12.95 12.95 115,132 -0.47(-3.49%)
Jan 15, 2002 13.27 13.52 13.26 13.41 171,863 +0.04(+0.27%)
Jan 14, 2002 13.45 13.50 13.20 13.38 189,800 -0.22(-1.59%)
Jan 11, 2002 13.71 13.83 13.51 13.59 45,468 -0.12(-0.87%)
Jan 10, 2002 13.70 13.83 13.62 13.71 102,200 +0.96(+7.52%)
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.