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 (%)
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.