Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.403 9.537 9.298 9.316 196,344 -0.25(-2.61%)
May 28, 2002 9.659 9.659 9.414 9.566 309,758 -0.14(-1.40%)
May 27, 2002 9.693 9.702 9.570 9.702 154,206 +0.00(+0.00%)
May 24, 2002 9.693 9.702 9.570 9.702 154,206 -0.17(-1.70%)
May 23, 2002 9.811 9.869 9.592 9.869 134,034 +0.07(+0.71%)
May 22, 2002 9.648 9.804 9.572 9.800 439,310 +0.11(+1.10%)
May 21, 2002 10.01 10.02 9.670 9.693 121,931 -0.27(-2.69%)
May 20, 2002 10.09 10.10 9.927 9.960 80,689 -0.29(-2.81%)
May 17, 2002 10.06 10.32 10.06 10.25 79,793 +0.10(+1.01%)
May 16, 2002 10.02 10.15 9.983 10.15 97,275 +0.14(+1.40%)
May 15, 2002 9.860 10.30 9.860 10.01 603,379 -0.06(-0.64%)
May 14, 2002 9.983 10.11 9.871 10.07 1,165,517 +0.54(+5.71%)
May 13, 2002 9.224 9.566 9.200 9.525 209,793 +0.38(+4.17%)
May 10, 2002 9.514 9.514 9.124 9.144 391,793 -0.38(-4.00%)
May 09, 2002 9.748 9.777 9.490 9.525 537,931 -0.28(-2.84%)
May 08, 2002 9.336 9.804 9.313 9.804 741,896 +1.00(+11.41%)
May 07, 2002 8.923 8.934 8.696 8.800 316,931 -0.06(-0.63%)
May 06, 2002 8.979 9.106 8.852 8.856 448,275 -0.28(-3.05%)
May 03, 2002 9.247 9.247 9.001 9.135 143,448 -0.21(-2.29%)
May 02, 2002 9.581 9.715 9.325 9.349 106,689 -0.26(-2.72%)
May 01, 2002 9.648 9.693 9.336 9.610 232,655 -0.08(-0.85%)
Apr 30, 2002 9.514 9.793 9.514 9.693 418,241 +0.20(+2.12%)
Apr 29, 2002 9.537 9.648 9.447 9.492 396,724 -0.10(-1.09%)
Apr 26, 2002 9.949 10.01 9.554 9.597 122,379 -0.30(-3.00%)
Apr 25, 2002 9.793 9.938 9.771 9.893 48,413 +0.05(+0.48%)
Apr 24, 2002 10.06 10.12 9.818 9.847 94,586 -0.15(-1.54%)
Apr 23, 2002 10.25 10.28 9.983 10.00 94,586 -0.22(-2.12%)
Apr 22, 2002 10.31 10.31 10.17 10.22 53,793 -0.29(-2.76%)
Apr 19, 2002 10.61 10.62 10.45 10.51 43,034 +0.00(+0.00%)
Apr 18, 2002 10.57 10.57 10.29 10.51 75,310 -0.08(-0.74%)
Apr 17, 2002 10.62 10.69 10.51 10.59 96,827 +0.06(+0.53%)
Apr 16, 2002 10.38 10.56 10.34 10.53 156,000 +0.47(+4.66%)
Apr 15, 2002 10.16 10.16 10.04 10.06 44,827 +0.00(+0.00%)
Apr 12, 2002 10.03 10.11 9.960 10.06 279,724 +0.13(+1.35%)
Apr 11, 2002 10.14 10.14 9.882 9.927 261,793 -0.31(-3.05%)
Apr 10, 2002 10.15 10.26 9.960 10.24 123,275 +0.16(+1.55%)
Apr 09, 2002 10.51 10.53 10.08 10.08 99,068 -0.32(-3.11%)
Apr 08, 2002 10.13 10.44 10.04 10.41 117,000 -0.02(-0.21%)
Apr 05, 2002 10.74 10.74 10.43 10.43 287,344 -0.22(-2.09%)
Apr 04, 2002 10.54 10.75 10.54 10.65 269,413 +0.04(+0.42%)
Apr 03, 2002 10.76 10.86 10.51 10.61 148,827 -0.16(-1.45%)
Apr 02, 2002 10.95 11.03 10.75 10.76 57,379 -0.40(-3.60%)
Apr 01, 2002 10.93 11.23 10.86 11.16 379,689 +0.11(+1.01%)
Mar 29, 2002 11.04 11.12 11.03 11.05 98,172 +0.00(+0.00%)
Mar 28, 2002 11.04 11.12 11.03 11.05 98,172 +0.17(+1.54%)
Mar 27, 2002 10.90 10.95 10.76 10.89 46,172 +0.02(+0.21%)
Mar 26, 2002 10.77 11.05 10.77 10.86 212,482 +0.09(+0.83%)
Mar 25, 2002 11.15 11.16 10.77 10.77 268,965 -0.33(-2.97%)
Mar 22, 2002 11.19 11.24 11.06 11.10 19,724 -0.10(-0.93%)
Mar 21, 2002 10.94 11.21 10.89 11.21 47,965 +0.21(+1.93%)
Mar 20, 2002 11.15 11.15 10.93 11.00 171,241 -0.32(-2.86%)
Mar 19, 2002 11.33 11.40 11.23 11.32 110,724 +0.03(+0.30%)
Mar 18, 2002 11.37 11.43 11.16 11.29 1,491,413 +0.09(+0.80%)
Mar 15, 2002 11.12 11.21 11.06 11.20 819,000 +0.04(+0.40%)
Mar 14, 2002 11.24 11.31 11.14 11.15 121,482 -0.09(-0.77%)
Mar 13, 2002 11.33 11.41 11.22 11.24 138,068 -0.31(-2.72%)
Mar 12, 2002 11.51 11.58 11.37 11.56 90,103 -0.29(-2.43%)
Mar 11, 2002 11.69 11.92 11.60 11.84 251,034 +0.05(+0.45%)
Mar 08, 2002 11.69 11.90 11.49 11.79 207,103 +0.35(+3.02%)
Mar 07, 2002 11.66 11.66 11.33 11.44 98,620 -0.03(-0.29%)
Mar 06, 2002 11.33 11.54 11.14 11.48 58,724 +0.10(+0.86%)
Mar 05, 2002 11.29 11.52 11.29 11.38 170,793 +0.09(+0.81%)
Mar 04, 2002 10.91 11.35 10.80 11.29 121,482 +0.41(+3.79%)
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.