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 (%)
Jun 30, 2003 9.410 9.434 9.242 9.257 379,155 -0.01(-0.13%)
Jun 27, 2003 9.374 9.491 9.268 9.268 161,005 -0.09(-1.00%)
Jun 26, 2003 9.194 9.374 9.194 9.362 218,983 +0.18(+1.98%)
Jun 25, 2003 9.278 9.384 9.156 9.180 264,032 -0.05(-0.55%)
Jun 24, 2003 9.218 9.338 9.156 9.230 161,839 -0.06(-0.62%)
Jun 23, 2003 9.482 9.489 9.206 9.288 768,737 -0.25(-2.64%)
Jun 20, 2003 9.626 9.652 9.458 9.539 1,147,058 -0.04(-0.40%)
Jun 19, 2003 9.765 9.808 9.571 9.578 279,465 -0.13(-1.33%)
Jun 18, 2003 9.506 9.746 9.436 9.707 412,941 +0.15(+1.61%)
Jun 17, 2003 9.554 9.602 9.482 9.554 315,753 +0.04(+0.38%)
Jun 16, 2003 9.374 9.518 9.268 9.518 534,737 +0.25(+2.72%)
Jun 13, 2003 9.556 9.556 9.242 9.266 315,753 -0.23(-2.45%)
Jun 12, 2003 9.566 9.566 9.439 9.499 388,748 +0.00(+0.05%)
Jun 11, 2003 9.290 9.503 9.290 9.494 171,850 +0.06(+0.66%)
Jun 10, 2003 9.398 9.432 9.280 9.432 111,786 +0.17(+1.79%)
Jun 09, 2003 9.386 9.527 9.230 9.266 197,294 -0.18(-1.88%)
Jun 06, 2003 9.724 9.839 9.396 9.444 1,470,737 -0.05(-0.56%)
Jun 05, 2003 9.410 9.527 9.316 9.496 848,406 +0.00(+0.03%)
Jun 04, 2003 9.357 9.561 9.316 9.494 927,657 +0.19(+2.09%)
Jun 03, 2003 9.230 9.343 9.182 9.300 1,295,133 +0.02(+0.23%)
Jun 02, 2003 9.458 9.470 9.230 9.278 1,330,170 -0.05(-0.49%)
May 30, 2003 9.302 9.348 9.233 9.324 221,903 +0.10(+1.04%)
May 29, 2003 9.146 9.336 9.122 9.228 298,235 +0.12(+1.26%)
May 28, 2003 9.122 9.180 9.038 9.113 1,674,705 +0.07(+0.82%)
May 27, 2003 8.739 9.096 8.739 9.038 164,342 +0.27(+3.03%)
May 23, 2003 8.707 8.808 8.707 8.772 923,486 +0.05(+0.52%)
May 22, 2003 8.679 8.808 8.679 8.727 99,272 +0.05(+0.55%)
May 21, 2003 8.679 8.700 8.576 8.679 828,802 -0.03(-0.36%)
May 20, 2003 8.739 8.808 8.607 8.710 889,283 +0.03(+0.36%)
May 19, 2003 8.942 8.974 8.669 8.679 839,229 -0.34(-3.72%)
May 16, 2003 9.086 9.110 8.971 9.014 198,545 -0.09(-1.03%)
May 15, 2003 9.149 9.192 9.019 9.108 329,935 +0.08(+0.93%)
May 14, 2003 9.134 9.134 8.921 9.024 234,417 -0.01(-0.11%)
May 13, 2003 9.010 9.105 8.969 9.034 249,850 -0.03(-0.37%)
May 12, 2003 8.906 9.096 8.873 9.067 289,475 +0.13(+1.42%)
May 09, 2003 8.811 8.940 8.789 8.940 120,128 +0.28(+3.27%)
May 08, 2003 8.703 8.808 8.657 8.657 239,005 -0.16(-1.85%)
May 07, 2003 8.897 8.950 8.765 8.820 125,133 -0.13(-1.50%)
May 06, 2003 8.799 9.026 8.799 8.954 453,818 +0.18(+2.05%)
May 05, 2003 8.811 8.918 8.755 8.775 251,518 +0.05(+0.55%)
May 02, 2003 8.559 8.775 8.559 8.727 199,379 +0.16(+1.82%)
May 01, 2003 8.475 8.583 8.405 8.571 1,773,978 +0.12(+1.39%)
Apr 30, 2003 8.547 8.580 8.453 8.453 999,818 -0.15(-1.76%)
Apr 29, 2003 8.571 8.688 8.465 8.604 169,764 +0.12(+1.47%)
Apr 28, 2003 8.295 8.523 8.295 8.480 101,775 +0.21(+2.52%)
Apr 25, 2003 8.439 8.461 8.271 8.271 120,962 -0.22(-2.54%)
Apr 24, 2003 8.487 8.571 8.441 8.487 154,331 -0.11(-1.23%)
Apr 23, 2003 8.535 8.616 8.453 8.592 121,379 +0.06(+0.76%)
Apr 22, 2003 8.295 8.556 8.274 8.528 359,550 +0.18(+2.10%)
Apr 21, 2003 8.343 8.391 8.295 8.353 143,069 +0.04(+0.43%)
Apr 17, 2003 8.151 8.355 8.134 8.317 255,689 +0.15(+1.79%)
Apr 16, 2003 8.211 8.329 8.118 8.170 701,582 +0.09(+1.13%)
Apr 15, 2003 7.936 8.091 7.936 8.079 153,080 +0.12(+1.44%)
Apr 14, 2003 7.804 8.019 7.770 7.964 186,449 +0.20(+2.59%)
Apr 11, 2003 7.959 8.005 7.758 7.763 79,668 -0.11(-1.43%)
Apr 10, 2003 7.828 7.883 7.744 7.876 109,283 +0.06(+0.77%)
Apr 09, 2003 7.971 8.089 7.794 7.816 266,534 -0.18(-2.25%)
Apr 08, 2003 8.055 8.087 7.959 7.995 248,598 -0.09(-1.13%)
Apr 07, 2003 8.415 8.444 8.070 8.087 1,392,320 +0.04(+0.54%)
Apr 04, 2003 8.163 8.206 7.983 8.043 202,299 -0.11(-1.32%)
Apr 03, 2003 8.199 8.317 8.103 8.151 2,414,662 -0.03(-0.38%)
Apr 02, 2003 8.043 8.194 7.998 8.182 244,427 +0.42(+5.37%)
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.