Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.306 7.337 7.190 7.248 129,103 -0.16(-2.20%)
Mar 28, 2003 7.451 7.571 7.411 7.411 127,758 -0.16(-2.09%)
Mar 27, 2003 7.529 7.627 7.433 7.569 158,689 -0.04(-0.47%)
Mar 26, 2003 7.647 7.672 7.551 7.605 593,965 -0.02(-0.26%)
Mar 25, 2003 7.562 7.718 7.498 7.625 410,172 +0.05(+0.71%)
Mar 24, 2003 7.652 7.674 7.518 7.571 474,275 -0.30(-3.83%)
Mar 21, 2003 7.886 7.917 7.754 7.872 482,344 +0.13(+1.73%)
Mar 20, 2003 7.611 7.841 7.587 7.739 479,655 +0.02(+0.32%)
Mar 19, 2003 7.774 7.779 7.573 7.714 3,308,724 -0.04(-0.57%)
Mar 18, 2003 7.763 7.776 7.598 7.759 1,186,586 +0.06(+0.81%)
Mar 17, 2003 7.272 7.750 7.263 7.696 808,241 +0.35(+4.70%)
Mar 14, 2003 7.395 7.471 7.306 7.350 567,965 -0.04(-0.57%)
Mar 13, 2003 7.094 7.393 7.020 7.393 120,586 +0.46(+6.56%)
Mar 12, 2003 6.960 6.960 6.768 6.938 188,724 +0.03(+0.45%)
Mar 11, 2003 6.920 7.047 6.906 6.906 110,275 -0.04(-0.61%)
Mar 10, 2003 7.027 7.078 6.918 6.949 130,448 -0.19(-2.63%)
Mar 07, 2003 6.960 7.172 6.960 7.136 117,000 +0.03(+0.38%)
Mar 06, 2003 7.083 7.172 7.063 7.109 72,620 -0.01(-0.13%)
Mar 05, 2003 7.138 7.225 7.085 7.118 63,206 +0.02(+0.31%)
Mar 04, 2003 7.161 7.223 7.096 7.096 82,482 -0.08(-1.09%)
Mar 03, 2003 7.384 7.449 7.161 7.174 101,758 -0.09(-1.23%)
Feb 28, 2003 7.228 7.362 7.228 7.263 824,827 +0.08(+1.09%)
Feb 27, 2003 7.239 7.281 7.127 7.185 83,379 +0.09(+1.26%)
Feb 26, 2003 7.250 7.359 7.096 7.096 833,344 -0.29(-3.87%)
Feb 25, 2003 7.183 7.382 7.107 7.382 105,793 +0.03(+0.39%)
Feb 24, 2003 7.428 7.478 7.301 7.353 288,241 -0.08(-1.05%)
Feb 21, 2003 7.384 7.515 7.263 7.431 1,943,724 +0.04(+0.60%)
Feb 20, 2003 7.451 7.473 7.362 7.386 69,931 -0.03(-0.39%)
Feb 19, 2003 7.469 7.469 7.310 7.415 67,689 -0.02(-0.33%)
Feb 18, 2003 7.317 7.473 7.317 7.440 416,448 +0.30(+4.19%)
Feb 14, 2003 7.027 7.181 6.985 7.141 160,931 +0.19(+2.76%)
Feb 13, 2003 6.927 6.980 6.837 6.949 88,310 -0.02(-0.22%)
Feb 12, 2003 7.020 7.087 6.949 6.964 812,275 -0.07(-1.01%)
Feb 11, 2003 7.116 7.203 6.973 7.036 143,000 -0.04(-0.63%)
Feb 10, 2003 6.927 7.092 6.880 7.080 201,275 +0.17(+2.39%)
Feb 07, 2003 7.161 7.170 6.882 6.915 300,344 -0.15(-2.05%)
Feb 06, 2003 7.038 7.116 6.982 7.060 817,655 +0.03(+0.48%)
Feb 05, 2003 7.049 7.295 7.018 7.027 790,310 -0.07(-0.94%)
Feb 04, 2003 7.049 7.094 6.982 7.094 529,862 -0.09(-1.24%)
Feb 03, 2003 7.239 7.295 7.141 7.183 902,827 +0.01(+0.19%)
Jan 31, 2003 7.116 7.194 7.005 7.170 394,034 -0.07(-0.96%)
Jan 30, 2003 7.518 7.527 7.194 7.239 1,754,103 -0.26(-3.42%)
Jan 29, 2003 7.239 7.529 7.217 7.495 1,511,586 +0.10(+1.36%)
Jan 28, 2003 7.306 7.428 7.228 7.395 1,659,965 +0.11(+1.56%)
Jan 27, 2003 7.263 7.384 7.150 7.281 1,452,413 -0.07(-0.94%)
Jan 24, 2003 7.620 7.620 7.306 7.350 326,344 -0.32(-4.22%)
Jan 23, 2003 7.652 7.694 7.453 7.674 523,137 +0.30(+4.05%)
Jan 22, 2003 7.395 7.562 7.373 7.375 264,482 -0.10(-1.31%)
Jan 21, 2003 7.495 7.573 7.408 7.473 321,862 -0.00(-0.03%)
Jan 17, 2003 7.573 7.629 7.440 7.475 540,172 -0.38(-4.83%)
Jan 16, 2003 8.055 8.116 7.830 7.855 570,206 -0.24(-3.00%)
Jan 15, 2003 8.165 8.176 8.031 8.098 163,172 -0.13(-1.63%)
Jan 14, 2003 8.176 8.252 8.089 8.232 198,586 +0.09(+1.12%)
Jan 13, 2003 8.332 8.341 8.053 8.140 279,724 -0.05(-0.57%)
Jan 10, 2003 8.020 8.261 7.975 8.187 322,310 +0.10(+1.27%)
Jan 09, 2003 7.930 8.153 7.910 8.084 248,793 +0.27(+3.51%)
Jan 08, 2003 7.973 8.017 7.810 7.810 89,655 -0.25(-3.13%)
Jan 07, 2003 7.953 8.198 7.899 8.062 332,172 +0.17(+2.18%)
Jan 06, 2003 7.752 7.975 7.721 7.890 442,896 +0.28(+3.63%)
Jan 03, 2003 7.529 7.625 7.507 7.614 624,000 +0.08(+1.10%)
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.