Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.546 8.580 8.453 8.453 999,896 -0.15(-1.76%)
Apr 29, 2003 8.570 8.688 8.465 8.604 169,777 +0.12(+1.47%)
Apr 28, 2003 8.294 8.522 8.294 8.479 101,783 +0.21(+2.52%)
Apr 25, 2003 8.438 8.460 8.271 8.271 120,972 -0.22(-2.54%)
Apr 24, 2003 8.486 8.570 8.441 8.486 154,343 -0.11(-1.23%)
Apr 23, 2003 8.534 8.616 8.453 8.592 121,389 +0.06(+0.76%)
Apr 22, 2003 8.294 8.556 8.273 8.527 359,578 +0.18(+2.10%)
Apr 21, 2003 8.342 8.390 8.294 8.352 143,080 +0.04(+0.43%)
Apr 17, 2003 8.151 8.354 8.134 8.316 255,709 +0.15(+1.79%)
Apr 16, 2003 8.211 8.328 8.117 8.170 701,637 +0.09(+1.13%)
Apr 15, 2003 7.935 8.091 7.935 8.079 153,092 +0.12(+1.44%)
Apr 14, 2003 7.803 8.019 7.769 7.964 186,463 +0.20(+2.59%)
Apr 11, 2003 7.959 8.004 7.758 7.762 79,674 -0.11(-1.43%)
Apr 10, 2003 7.827 7.882 7.743 7.875 109,291 +0.06(+0.77%)
Apr 09, 2003 7.971 8.088 7.793 7.815 266,555 -0.18(-2.25%)
Apr 08, 2003 8.055 8.086 7.959 7.995 248,618 -0.09(-1.13%)
Apr 07, 2003 8.414 8.443 8.069 8.086 1,392,429 +0.04(+0.54%)
Apr 04, 2003 8.163 8.206 7.983 8.043 202,315 -0.11(-1.32%)
Apr 03, 2003 8.199 8.316 8.103 8.151 2,414,852 -0.03(-0.38%)
Apr 02, 2003 8.043 8.194 7.997 8.182 244,446 +0.42(+5.37%)
Apr 01, 2003 7.803 7.870 7.729 7.765 135,572 -0.02(-0.31%)
Mar 31, 2003 7.851 7.885 7.726 7.789 120,137 -0.17(-2.20%)
Mar 28, 2003 8.007 8.136 7.964 7.964 118,886 -0.17(-2.09%)
Mar 27, 2003 8.091 8.196 7.988 8.134 147,669 -0.04(-0.47%)
Mar 26, 2003 8.218 8.244 8.115 8.172 552,717 -0.02(-0.26%)
Mar 25, 2003 8.127 8.294 8.057 8.194 381,687 +0.06(+0.71%)
Mar 24, 2003 8.223 8.247 8.079 8.136 441,339 -0.32(-3.83%)
Mar 21, 2003 8.474 8.508 8.333 8.460 448,847 +0.14(+1.73%)
Mar 20, 2003 8.179 8.426 8.153 8.316 446,345 +0.03(+0.32%)
Mar 19, 2003 8.354 8.359 8.139 8.290 3,078,946 -0.05(-0.57%)
Mar 18, 2003 8.342 8.357 8.165 8.338 1,104,182 +0.07(+0.81%)
Mar 17, 2003 7.815 8.328 7.805 8.271 752,112 +0.37(+4.70%)
Mar 14, 2003 7.947 8.028 7.851 7.899 528,522 -0.05(-0.57%)
Mar 13, 2003 7.623 7.944 7.544 7.944 112,211 +0.49(+6.56%)
Mar 12, 2003 7.479 7.479 7.273 7.455 175,618 +0.03(+0.45%)
Mar 11, 2003 7.436 7.573 7.422 7.422 102,617 -0.05(-0.61%)
Mar 10, 2003 7.551 7.606 7.434 7.467 121,389 -0.20(-2.63%)
Mar 07, 2003 7.479 7.707 7.479 7.669 108,874 +0.03(+0.38%)
Mar 06, 2003 7.611 7.707 7.590 7.640 67,577 -0.01(-0.13%)
Mar 05, 2003 7.671 7.765 7.614 7.650 58,817 +0.02(+0.31%)
Mar 04, 2003 7.695 7.762 7.626 7.626 76,754 -0.08(-1.09%)
Mar 03, 2003 7.935 8.004 7.695 7.710 94,691 -0.10(-1.23%)
Feb 28, 2003 7.767 7.911 7.767 7.805 767,546 +0.08(+1.09%)
Feb 27, 2003 7.779 7.825 7.659 7.722 77,588 +0.10(+1.26%)
Feb 26, 2003 7.791 7.909 7.626 7.626 775,472 -0.31(-3.87%)
Feb 25, 2003 7.719 7.933 7.638 7.933 98,446 +0.03(+0.39%)
Feb 24, 2003 7.983 8.036 7.846 7.901 268,224 -0.08(-1.05%)
Feb 21, 2003 7.935 8.076 7.805 7.985 1,808,740 +0.05(+0.60%)
Feb 20, 2003 8.007 8.031 7.911 7.937 65,074 -0.03(-0.39%)
Feb 19, 2003 8.026 8.026 7.856 7.968 62,988 -0.03(-0.33%)
Feb 18, 2003 7.863 8.031 7.863 7.995 387,527 +0.32(+4.19%)
Feb 14, 2003 7.551 7.717 7.506 7.674 149,755 +0.21(+2.76%)
Feb 13, 2003 7.443 7.501 7.348 7.467 82,177 -0.02(-0.22%)
Feb 12, 2003 7.544 7.616 7.467 7.484 755,866 -0.08(-1.01%)
Feb 11, 2003 7.647 7.741 7.494 7.561 133,069 -0.05(-0.63%)
Feb 10, 2003 7.443 7.621 7.393 7.609 187,298 +0.18(+2.39%)
Feb 07, 2003 7.695 7.705 7.396 7.431 279,487 -0.16(-2.05%)
Feb 06, 2003 7.563 7.647 7.503 7.587 760,872 +0.04(+0.48%)
Feb 05, 2003 7.575 7.839 7.542 7.551 735,426 -0.07(-0.94%)
Feb 04, 2003 7.575 7.623 7.503 7.623 493,065 -0.10(-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.