Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.317 7.393 7.150 7.295 3,989,345 -0.14(-1.92%)
Jul 30, 2002 7.195 7.538 7.195 7.438 461,240 +0.06(+0.76%)
Jul 29, 2002 7.117 7.429 7.030 7.382 2,689,446 +0.55(+8.00%)
Jul 26, 2002 6.882 6.974 6.693 6.836 135,817 -0.00(-0.03%)
Jul 25, 2002 7.161 7.239 6.695 6.838 851,657 -0.44(-5.98%)
Jul 24, 2002 6.782 7.329 6.760 7.273 478,721 +0.31(+4.49%)
Jul 23, 2002 7.251 7.344 6.961 6.961 266,703 -0.29(-4.00%)
Jul 22, 2002 7.529 7.674 7.219 7.251 219,638 -0.34(-4.52%)
Jul 19, 2002 7.619 7.808 7.541 7.594 326,319 -0.40(-5.05%)
Jul 17, 2002 8.254 8.283 7.898 7.998 199,019 +0.14(+1.73%)
Jul 12, 2002 7.886 7.976 7.732 7.862 141,644 +0.08(+0.97%)
Jul 11, 2002 7.429 7.786 7.342 7.786 472,894 +0.25(+3.25%)
Jul 10, 2002 7.831 7.831 7.541 7.541 243,843 -0.19(-2.48%)
Jul 09, 2002 7.853 7.909 7.732 7.732 118,783 -0.14(-1.81%)
Jul 08, 2002 8.221 8.221 7.835 7.875 313,768 -0.27(-3.29%)
Jul 05, 2002 7.875 8.143 7.875 8.143 308,838 +0.46(+5.95%)
Jul 04, 2002 7.351 7.686 7.317 7.686 268,944 +0.00(+0.00%)
Jul 03, 2002 7.351 7.686 7.317 7.686 268,944 +0.26(+3.45%)
Jul 02, 2002 7.585 7.628 7.351 7.429 281,495 -0.24(-3.14%)
Jul 01, 2002 8.043 8.043 7.634 7.670 139,851 -0.37(-4.63%)
Jun 28, 2002 8.054 8.243 7.998 8.043 287,322 +0.01(+0.17%)
Jun 27, 2002 8.031 8.069 7.804 8.029 270,737 +0.16(+1.98%)
Jun 26, 2002 7.485 7.920 7.485 7.873 396,245 +0.04(+0.54%)
Jun 25, 2002 8.210 8.210 7.808 7.831 109,819 -0.09(-1.13%)
Jun 21, 2002 8.076 8.159 8.076 7.920 173,469 -0.25(-3.01%)
Jun 20, 2002 8.366 8.435 8.132 8.165 73,511 -0.22(-2.66%)
Jun 19, 2002 8.656 8.674 8.388 8.388 173,021 -0.54(-6.00%)
Jun 18, 2002 8.814 8.991 8.765 8.924 90,992 +0.09(+1.01%)
Jun 17, 2002 8.701 8.913 8.627 8.835 144,333 +0.29(+3.39%)
Jun 14, 2002 8.362 8.607 8.254 8.545 168,986 -0.16(-1.79%)
Jun 12, 2002 8.478 8.723 8.388 8.701 115,646 +0.21(+2.50%)
Jun 11, 2002 8.823 8.879 8.489 8.489 92,337 -0.21(-2.46%)
Jun 10, 2002 8.779 8.879 8.703 8.703 401,623 -0.06(-0.69%)
Jun 07, 2002 8.600 8.895 8.502 8.763 134,472 -0.23(-2.53%)
Jun 06, 2002 9.147 9.147 8.964 8.991 208,432 -0.20(-2.18%)
Jun 05, 2002 9.147 9.220 9.013 9.191 84,717 -0.12(-1.34%)
May 31, 2002 9.403 9.537 9.299 9.316 196,329 -0.25(-2.61%)
May 28, 2002 9.660 9.660 9.415 9.566 309,734 -0.14(-1.40%)
May 27, 2002 9.693 9.702 9.571 9.702 154,194 +0.00(+0.00%)
May 24, 2002 9.693 9.702 9.571 9.702 154,194 -0.17(-1.70%)
May 23, 2002 9.812 9.870 9.593 9.870 134,024 +0.07(+0.71%)
May 22, 2002 9.649 9.805 9.573 9.801 439,276 +0.11(+1.10%)
May 21, 2002 10.01 10.02 9.671 9.693 121,921 -0.27(-2.69%)
May 20, 2002 10.10 10.10 9.928 9.961 80,683 -0.29(-2.81%)
May 17, 2002 10.06 10.32 10.06 10.25 79,786 +0.10(+1.01%)
May 16, 2002 10.02 10.15 9.983 10.15 97,268 +0.14(+1.40%)
May 15, 2002 9.861 10.30 9.861 10.01 603,332 -0.06(-0.64%)
May 14, 2002 9.983 10.11 9.872 10.07 1,165,426 +0.54(+5.71%)
May 13, 2002 9.225 9.566 9.200 9.526 209,776 +0.38(+4.17%)
May 10, 2002 9.515 9.515 9.125 9.145 391,762 -0.38(-4.00%)
May 09, 2002 9.749 9.778 9.490 9.526 537,889 -0.28(-2.84%)
May 08, 2002 9.336 9.805 9.314 9.805 741,838 +1.00(+11.41%)
May 07, 2002 8.924 8.935 8.696 8.801 316,906 -0.06(-0.63%)
May 06, 2002 8.980 9.107 8.852 8.857 448,241 -0.28(-3.05%)
May 03, 2002 9.247 9.247 9.002 9.136 143,437 -0.21(-2.29%)
May 02, 2002 9.582 9.716 9.325 9.350 106,681 -0.26(-2.72%)
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.