Skip to main content

US Technology Ishares ETF (NY: IYW )

150.58 +5.15 (+3.54%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.864 7.945 7.684 7.840 3,712,298 -0.15(-1.92%)
Jul 30, 2002 7.732 8.101 7.732 7.993 429,208 +0.06(+0.76%)
Jul 29, 2002 7.648 7.983 7.554 7.933 2,502,673 +0.59(+8.00%)
Jul 26, 2002 7.396 7.494 7.192 7.346 126,385 -0.00(-0.03%)
Jul 25, 2002 7.696 7.780 7.195 7.348 792,513 -0.47(-5.98%)
Jul 24, 2002 7.288 7.876 7.264 7.816 445,475 +0.34(+4.49%)
Jul 23, 2002 7.792 7.892 7.480 7.480 248,181 -0.31(-4.00%)
Jul 22, 2002 8.091 8.247 7.758 7.792 204,384 -0.37(-4.52%)
Jul 19, 2002 8.187 8.391 8.103 8.161 303,657 -0.43(-5.05%)
Jul 17, 2002 8.871 8.902 8.487 8.595 185,197 +0.15(+1.73%)
Jul 12, 2002 8.475 8.571 8.310 8.449 131,807 +0.08(+0.97%)
Jul 11, 2002 7.983 8.367 7.890 8.367 440,053 +0.26(+3.25%)
Jul 10, 2002 8.415 8.415 8.103 8.103 226,909 -0.21(-2.48%)
Jul 09, 2002 8.439 8.499 8.310 8.310 110,534 -0.15(-1.81%)
Jul 08, 2002 8.835 8.835 8.420 8.463 291,978 -0.29(-3.29%)
Jul 05, 2002 8.463 8.751 8.463 8.751 287,390 +0.49(+5.95%)
Jul 04, 2002 7.900 8.259 7.864 8.259 250,267 +0.00(+0.00%)
Jul 03, 2002 7.900 8.259 7.864 8.259 250,267 +0.28(+3.45%)
Jul 02, 2002 8.151 8.197 7.900 7.983 261,946 -0.26(-3.14%)
Jul 01, 2002 8.643 8.643 8.204 8.242 130,139 -0.40(-4.63%)
Jun 28, 2002 8.655 8.859 8.595 8.643 267,368 +0.01(+0.17%)
Jun 27, 2002 8.631 8.672 8.386 8.628 251,935 +0.17(+1.98%)
Jun 26, 2002 8.043 8.511 8.043 8.461 368,727 +0.05(+0.54%)
Jun 25, 2002 8.823 8.823 8.391 8.415 102,192 -0.10(-1.13%)
Jun 21, 2002 8.679 8.767 8.679 8.511 161,422 -0.26(-3.01%)
Jun 20, 2002 8.990 9.065 8.739 8.775 68,406 -0.24(-2.66%)
Jun 19, 2002 9.302 9.321 9.014 9.014 161,005 -0.58(-6.00%)
Jun 18, 2002 9.472 9.662 9.420 9.590 84,673 +0.10(+1.01%)
Jun 17, 2002 9.350 9.578 9.271 9.494 134,310 +0.31(+3.39%)
Jun 14, 2002 8.986 9.249 8.871 9.182 157,251 -0.17(-1.79%)
Jun 12, 2002 9.110 9.374 9.014 9.350 107,614 +0.23(+2.50%)
Jun 11, 2002 9.482 9.542 9.122 9.122 85,925 -0.23(-2.46%)
Jun 10, 2002 9.434 9.542 9.352 9.352 373,732 -0.06(-0.69%)
Jun 07, 2002 9.242 9.559 9.137 9.417 125,133 -0.24(-2.53%)
Jun 06, 2002 9.829 9.829 9.633 9.662 193,957 -0.22(-2.18%)
Jun 05, 2002 9.829 9.909 9.686 9.877 78,834 -0.13(-1.34%)
May 31, 2002 10.11 10.25 9.993 10.01 182,695 -0.27(-2.61%)
May 28, 2002 10.38 10.38 10.12 10.28 288,224 -0.15(-1.40%)
May 27, 2002 10.42 10.43 10.29 10.43 143,486 +0.00(+0.00%)
May 24, 2002 10.42 10.43 10.29 10.43 143,486 -0.18(-1.70%)
May 23, 2002 10.54 10.61 10.31 10.61 124,716 +0.07(+0.71%)
May 22, 2002 10.37 10.54 10.29 10.53 408,769 +0.12(+1.10%)
May 21, 2002 10.76 10.76 10.39 10.42 113,454 -0.29(-2.69%)
May 20, 2002 10.85 10.85 10.67 10.70 75,080 -0.31(-2.81%)
May 17, 2002 10.81 11.10 10.81 11.01 74,245 +0.11(+1.01%)
May 16, 2002 10.76 10.90 10.73 10.90 90,513 +0.15(+1.40%)
May 15, 2002 10.60 11.07 10.60 10.75 561,433 -0.07(-0.64%)
May 14, 2002 10.73 10.86 10.61 10.82 1,084,491 +0.58(+5.71%)
May 13, 2002 9.913 10.28 9.887 10.24 195,208 +0.41(+4.17%)
May 10, 2002 10.23 10.23 9.806 9.827 364,556 -0.41(-4.01%)
May 09, 2002 10.48 10.51 10.20 10.24 500,534 -0.30(-2.84%)
May 08, 2002 10.03 10.54 10.01 10.54 690,320 +1.08(+11.41%)
May 07, 2002 9.590 9.602 9.345 9.458 294,898 -0.06(-0.63%)
May 06, 2002 9.650 9.786 9.513 9.518 417,112 -0.30(-3.05%)
May 03, 2002 9.937 9.937 9.674 9.818 133,475 -0.23(-2.29%)
May 02, 2002 10.30 10.44 10.02 10.05 99,272 -0.28(-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.