Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.953 7.985 7.866 7.866 1,074,433 -0.14(-1.76%)
Apr 29, 2003 7.976 8.085 7.877 8.007 182,434 +0.12(+1.47%)
Apr 28, 2003 7.719 7.931 7.719 7.891 109,370 +0.19(+2.52%)
Apr 25, 2003 7.853 7.873 7.697 7.697 129,989 -0.20(-2.54%)
Apr 24, 2003 7.898 7.976 7.855 7.898 165,849 -0.10(-1.23%)
Apr 23, 2003 7.942 8.018 7.866 7.996 130,438 +0.06(+0.76%)
Apr 22, 2003 7.719 7.962 7.699 7.935 386,383 +0.16(+2.10%)
Apr 21, 2003 7.764 7.808 7.719 7.773 153,746 +0.03(+0.43%)
Apr 17, 2003 7.585 7.775 7.570 7.739 274,771 +0.14(+1.79%)
Apr 16, 2003 7.641 7.750 7.554 7.603 753,941 +0.08(+1.13%)
Apr 15, 2003 7.384 7.529 7.384 7.518 164,504 +0.11(+1.44%)
Apr 14, 2003 7.262 7.463 7.230 7.411 200,363 +0.19(+2.59%)
Apr 11, 2003 7.407 7.449 7.219 7.224 85,614 -0.10(-1.43%)
Apr 10, 2003 7.284 7.335 7.206 7.329 117,439 +0.06(+0.77%)
Apr 09, 2003 7.418 7.527 7.253 7.273 286,426 -0.17(-2.25%)
Apr 08, 2003 7.496 7.525 7.407 7.440 267,151 -0.08(-1.13%)
Apr 07, 2003 7.831 7.857 7.509 7.525 1,496,228 +0.04(+0.54%)
Apr 04, 2003 7.596 7.637 7.429 7.485 217,396 -0.10(-1.32%)
Apr 03, 2003 7.630 7.739 7.541 7.585 2,594,867 -0.03(-0.38%)
Apr 02, 2003 7.485 7.625 7.442 7.614 262,669 +0.39(+5.37%)
Apr 01, 2003 7.262 7.324 7.193 7.226 145,678 -0.02(-0.31%)
Mar 31, 2003 7.306 7.338 7.190 7.248 129,093 -0.16(-2.20%)
Mar 28, 2003 7.451 7.572 7.411 7.411 127,748 -0.16(-2.09%)
Mar 27, 2003 7.529 7.628 7.434 7.570 158,677 -0.04(-0.47%)
Mar 26, 2003 7.648 7.672 7.552 7.605 593,919 -0.02(-0.26%)
Mar 25, 2003 7.563 7.719 7.498 7.625 410,140 +0.05(+0.71%)
Mar 24, 2003 7.652 7.674 7.518 7.572 474,239 -0.30(-3.83%)
Mar 21, 2003 7.886 7.918 7.755 7.873 482,307 +0.13(+1.73%)
Mar 20, 2003 7.612 7.842 7.587 7.739 479,617 +0.02(+0.32%)
Mar 19, 2003 7.775 7.779 7.574 7.715 3,308,466 -0.04(-0.58%)
Mar 18, 2003 7.764 7.777 7.599 7.759 1,186,494 +0.06(+0.81%)
Mar 17, 2003 7.273 7.750 7.264 7.697 808,178 +0.35(+4.70%)
Mar 14, 2003 7.396 7.471 7.306 7.351 567,921 -0.04(-0.57%)
Mar 13, 2003 7.094 7.393 7.021 7.393 120,576 +0.46(+6.56%)
Mar 12, 2003 6.961 6.961 6.769 6.938 188,709 +0.03(+0.45%)
Mar 11, 2003 6.920 7.048 6.907 6.907 110,267 -0.04(-0.61%)
Mar 10, 2003 7.027 7.079 6.918 6.949 130,438 -0.19(-2.63%)
Mar 07, 2003 6.961 7.172 6.961 7.137 116,990 +0.03(+0.38%)
Mar 06, 2003 7.083 7.172 7.063 7.110 72,615 -0.01(-0.13%)
Mar 05, 2003 7.139 7.226 7.085 7.119 63,201 +0.02(+0.31%)
Mar 04, 2003 7.161 7.224 7.097 7.097 82,476 -0.08(-1.09%)
Mar 03, 2003 7.384 7.449 7.161 7.175 101,750 -0.09(-1.23%)
Feb 28, 2003 7.228 7.362 7.228 7.264 824,763 +0.08(+1.09%)
Feb 27, 2003 7.239 7.282 7.128 7.186 83,372 +0.09(+1.26%)
Feb 26, 2003 7.251 7.360 7.097 7.097 833,280 -0.29(-3.87%)
Feb 25, 2003 7.184 7.382 7.108 7.382 105,784 +0.03(+0.39%)
Feb 24, 2003 7.429 7.478 7.302 7.353 288,218 -0.08(-1.05%)
Feb 21, 2003 7.384 7.516 7.264 7.431 1,943,573 +0.04(+0.60%)
Feb 20, 2003 7.451 7.474 7.362 7.387 69,925 -0.03(-0.39%)
Feb 19, 2003 7.469 7.469 7.311 7.416 67,684 -0.02(-0.33%)
Feb 18, 2003 7.317 7.474 7.317 7.440 416,415 +0.30(+4.19%)
Feb 14, 2003 7.027 7.181 6.985 7.141 160,918 +0.19(+2.76%)
Feb 13, 2003 6.927 6.981 6.838 6.949 88,303 -0.02(-0.22%)
Feb 12, 2003 7.021 7.088 6.949 6.965 812,212 -0.07(-1.01%)
Feb 11, 2003 7.117 7.204 6.974 7.036 142,988 -0.04(-0.63%)
Feb 10, 2003 6.927 7.092 6.880 7.081 201,260 +0.17(+2.39%)
Feb 07, 2003 7.161 7.170 6.882 6.916 300,321 -0.15(-2.05%)
Feb 06, 2003 7.039 7.117 6.983 7.061 817,591 +0.03(+0.48%)
Feb 05, 2003 7.050 7.295 7.019 7.027 790,248 -0.07(-0.94%)
Feb 04, 2003 7.050 7.094 6.983 7.094 529,820 -0.09(-1.24%)
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.