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 (%)
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.