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

US Technology Ishares ETF (NY: IYW )

124.75 -3.66 (-2.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
May 30, 2003 8.655 8.698 8.591 8.675 238,482 +0.09(+1.04%)
May 29, 2003 8.510 8.687 8.488 8.586 320,517 +0.11(+1.26%)
May 28, 2003 8.488 8.542 8.410 8.479 1,799,827 +0.07(+0.82%)
May 27, 2003 8.131 8.464 8.131 8.410 176,620 +0.25(+3.03%)
May 23, 2003 8.102 8.196 8.102 8.162 992,482 +0.04(+0.52%)
May 22, 2003 8.075 8.196 8.075 8.120 106,689 +0.04(+0.55%)
May 21, 2003 8.075 8.095 7.979 8.075 890,724 -0.03(-0.36%)
May 20, 2003 8.131 8.196 8.008 8.104 955,724 +0.03(+0.36%)
May 19, 2003 8.321 8.350 8.066 8.075 901,931 -0.31(-3.72%)
May 16, 2003 8.455 8.477 8.348 8.388 213,379 -0.09(-1.03%)
May 15, 2003 8.513 8.553 8.392 8.475 354,586 +0.08(+0.93%)
May 14, 2003 8.499 8.499 8.301 8.397 251,931 -0.01(-0.11%)
May 13, 2003 8.383 8.472 8.345 8.406 268,517 -0.03(-0.37%)
May 12, 2003 8.287 8.464 8.256 8.437 311,103 +0.12(+1.42%)
May 09, 2003 8.198 8.319 8.178 8.319 129,103 +0.26(+3.27%)
May 08, 2003 8.098 8.196 8.055 8.055 256,862 -0.15(-1.85%)
May 07, 2003 8.278 8.327 8.156 8.207 134,482 -0.12(-1.50%)
May 06, 2003 8.187 8.399 8.187 8.332 487,724 +0.17(+2.05%)
May 05, 2003 8.198 8.298 8.147 8.165 270,310 +0.04(+0.55%)
May 02, 2003 7.964 8.165 7.964 8.120 214,275 +0.14(+1.82%)
May 01, 2003 7.886 7.986 7.821 7.975 1,906,517 +0.11(+1.39%)
Apr 30, 2003 7.953 7.984 7.866 7.866 1,074,517 -0.14(-1.76%)
Apr 29, 2003 7.975 8.084 7.877 8.006 182,448 +0.12(+1.47%)
Apr 28, 2003 7.718 7.930 7.718 7.890 109,379 +0.19(+2.52%)
Apr 25, 2003 7.852 7.872 7.696 7.696 130,000 -0.20(-2.54%)
Apr 24, 2003 7.897 7.975 7.855 7.897 165,862 -0.10(-1.23%)
Apr 23, 2003 7.942 8.017 7.866 7.995 130,448 +0.06(+0.76%)
Apr 22, 2003 7.718 7.962 7.698 7.935 386,413 +0.16(+2.10%)
Apr 21, 2003 7.763 7.808 7.718 7.772 153,758 +0.03(+0.43%)
Apr 17, 2003 7.585 7.774 7.569 7.739 274,793 +0.14(+1.79%)
Apr 16, 2003 7.640 7.750 7.553 7.602 754,000 +0.08(+1.13%)
Apr 15, 2003 7.384 7.529 7.384 7.518 164,517 +0.11(+1.44%)
Apr 14, 2003 7.261 7.462 7.230 7.411 200,379 +0.19(+2.59%)
Apr 11, 2003 7.406 7.449 7.219 7.223 85,620 -0.10(-1.43%)
Apr 10, 2003 7.283 7.335 7.205 7.328 117,448 +0.06(+0.77%)
Apr 09, 2003 7.417 7.527 7.252 7.272 286,448 -0.17(-2.25%)
Apr 08, 2003 7.495 7.524 7.406 7.440 267,172 -0.08(-1.13%)
Apr 07, 2003 7.830 7.857 7.509 7.524 1,496,344 +0.04(+0.54%)
Apr 04, 2003 7.596 7.636 7.428 7.484 217,413 -0.10(-1.32%)
Apr 03, 2003 7.629 7.739 7.540 7.585 2,595,069 -0.03(-0.38%)
Apr 02, 2003 7.484 7.625 7.442 7.614 262,689 +0.39(+5.37%)
Apr 01, 2003 7.261 7.324 7.192 7.225 145,689 -0.02(-0.31%)
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%)
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.