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: 8:00 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 (%)
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.