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: 4:10 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 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%)
May 01, 2002 10.37 10.42 10.03 10.33 216,481 -0.09(-0.85%)
Apr 30, 2002 10.23 10.52 10.23 10.42 389,165 +0.22(+2.12%)
Apr 29, 2002 10.25 10.37 10.15 10.20 369,144 -0.11(-1.09%)
Apr 26, 2002 10.69 10.75 10.27 10.31 113,871 -0.32(-3.00%)
Apr 25, 2002 10.52 10.68 10.50 10.63 45,048 +0.05(+0.48%)
Apr 24, 2002 10.81 10.87 10.55 10.58 88,010 -0.17(-1.54%)
Apr 23, 2002 11.02 11.05 10.73 10.75 88,010 -0.23(-2.12%)
Apr 22, 2002 11.08 11.08 10.93 10.98 50,053 -0.31(-2.76%)
Apr 19, 2002 11.40 11.41 11.23 11.29 40,042 +0.00(+0.00%)
Apr 18, 2002 11.36 11.36 11.06 11.29 70,074 -0.08(-0.74%)
Apr 17, 2002 11.41 11.48 11.29 11.38 90,096 +0.06(+0.53%)
Apr 16, 2002 11.16 11.35 11.11 11.32 145,155 +0.50(+4.66%)
Apr 15, 2002 10.92 10.92 10.79 10.81 41,711 +0.00(+0.00%)
Apr 12, 2002 10.78 10.86 10.70 10.81 260,278 +0.14(+1.35%)
Apr 11, 2002 10.90 10.90 10.62 10.67 243,593 -0.34(-3.05%)
Apr 10, 2002 10.91 11.03 10.70 11.00 114,705 +0.17(+1.55%)
Apr 09, 2002 11.29 11.32 10.84 10.84 92,181 -0.35(-3.11%)
Apr 08, 2002 10.88 11.22 10.79 11.18 108,866 -0.02(-0.21%)
Apr 05, 2002 11.54 11.54 11.21 11.21 267,368 -0.24(-2.09%)
Apr 04, 2002 11.33 11.56 11.33 11.45 250,684 +0.05(+0.42%)
Apr 03, 2002 11.57 11.68 11.29 11.40 138,481 -0.17(-1.45%)
Apr 02, 2002 11.77 11.86 11.56 11.57 53,390 -0.43(-3.60%)
Apr 01, 2002 11.75 12.07 11.68 12.00 353,294 +0.12(+1.01%)
Mar 29, 2002 11.87 11.95 11.86 11.88 91,347 +0.00(+0.00%)
Mar 28, 2002 11.87 11.95 11.86 11.88 91,347 +0.18(+1.54%)
Mar 27, 2002 11.71 11.77 11.57 11.70 42,962 +0.02(+0.21%)
Mar 26, 2002 11.58 11.88 11.58 11.68 197,711 +0.10(+0.83%)
Mar 25, 2002 11.99 12.00 11.58 11.58 250,267 -0.35(-2.97%)
Mar 22, 2002 12.02 12.08 11.89 11.93 18,352 -0.11(-0.94%)
Mar 21, 2002 11.76 12.05 11.70 12.05 44,631 +0.23(+1.93%)
Mar 20, 2002 11.99 11.99 11.75 11.82 159,336 -0.35(-2.86%)
Mar 19, 2002 12.18 12.25 12.07 12.17 103,026 +0.04(+0.30%)
Mar 18, 2002 12.22 12.29 12.00 12.13 1,387,732 +0.10(+0.80%)
Mar 15, 2002 11.95 12.05 11.89 12.04 762,064 +0.05(+0.40%)
Mar 14, 2002 12.08 12.15 11.98 11.99 113,037 -0.09(-0.77%)
Mar 13, 2002 12.18 12.26 12.06 12.08 128,470 -0.34(-2.72%)
Mar 12, 2002 12.37 12.44 12.21 12.42 83,839 -0.31(-2.43%)
Mar 11, 2002 12.56 12.81 12.47 12.73 233,582 +0.06(+0.45%)
Mar 08, 2002 12.56 12.79 12.35 12.67 192,705 +0.37(+3.02%)
Mar 07, 2002 12.53 12.54 12.18 12.30 91,764 -0.04(-0.29%)
Mar 06, 2002 12.17 12.40 11.98 12.33 54,641 +0.11(+0.86%)
Mar 05, 2002 12.13 12.38 12.13 12.23 158,919 +0.10(+0.81%)
Mar 04, 2002 11.72 12.20 11.60 12.13 113,037 +0.44(+3.79%)
Mar 01, 2002 11.17 11.69 11.17 11.69 79,668 +0.68(+6.21%)
Feb 28, 2002 11.24 11.33 11.00 11.00 57,144 -0.23(-2.03%)
Feb 27, 2002 11.51 11.59 11.14 11.23 62,983 -0.19(-1.68%)
Feb 26, 2002 11.46 11.53 11.27 11.42 42,962 -0.04(-0.31%)
Feb 25, 2002 11.15 11.51 11.14 11.46 57,978 +0.47(+4.25%)
Feb 22, 2002 10.98 11.14 10.82 10.99 85,508 -0.07(-0.65%)
Feb 21, 2002 11.39 11.46 10.99 11.06 144,737 -0.52(-4.45%)
Feb 20, 2002 11.58 11.59 11.18 11.58 3,295,186 +0.18(+1.58%)
Feb 19, 2002 11.68 11.74 11.38 11.40 52,973 -0.50(-4.23%)
Feb 18, 2002 12.24 12.24 11.86 11.90 65,069 +0.00(+0.00%)
Feb 15, 2002 12.24 12.24 11.86 11.90 65,069 -0.38(-3.12%)
Feb 14, 2002 12.42 12.49 12.21 12.29 77,582 -0.04(-0.29%)
Feb 13, 2002 12.25 12.40 12.23 12.32 117,625 +0.14(+1.18%)
Feb 12, 2002 12.14 12.32 12.03 12.18 48,385 -0.14(-1.17%)
Feb 11, 2002 11.93 12.32 11.93 12.32 271,540 +0.38(+3.21%)
Feb 08, 2002 11.88 11.96 11.63 11.94 175,604 +0.17(+1.43%)
Feb 07, 2002 11.99 12.15 11.77 11.77 187,283 -0.28(-2.29%)
Feb 06, 2002 12.37 12.37 11.99 12.05 200,630 -0.11(-0.89%)
Feb 05, 2002 12.30 12.47 12.15 12.15 116,791 -0.19(-1.53%)
Feb 04, 2002 12.68 12.68 12.30 12.34 106,780 -0.37(-2.94%)
Feb 01, 2002 12.80 12.97 12.59 12.72 96,352 -0.16(-1.21%)
Jan 31, 2002 12.83 12.91 12.66 12.87 57,144 +0.18(+1.44%)
Jan 30, 2002 12.42 12.71 12.23 12.69 59,647 +0.14(+1.13%)
Jan 29, 2002 13.01 13.02 12.44 12.55 87,176 -0.36(-2.79%)
Jan 28, 2002 12.93 13.02 12.75 12.91 160,171 +0.05(+0.37%)
Jan 25, 2002 12.71 12.96 12.66 12.86 56,310 +0.05(+0.37%)
Jan 24, 2002 12.75 12.97 12.75 12.81 335,358 +0.27(+2.18%)
Jan 23, 2002 12.50 12.67 12.36 12.54 191,454 +0.17(+1.38%)
Jan 22, 2002 12.98 12.98 12.35 12.37 435,465 -0.54(-4.18%)
Jan 21, 2002 12.89 13.01 12.77 12.91 65,903 +0.00(+0.00%)
Jan 18, 2002 12.89 13.01 12.77 12.91 65,903 -0.41(-3.06%)
Jan 17, 2002 13.19 13.33 13.10 13.32 111,786 +0.37(+2.87%)
Jan 16, 2002 13.19 13.21 12.95 12.95 115,122 -0.47(-3.49%)
Jan 15, 2002 13.27 13.52 13.26 13.41 171,850 +0.04(+0.27%)
Jan 14, 2002 13.45 13.50 13.20 13.38 189,786 -0.22(-1.59%)
Jan 11, 2002 13.71 13.83 13.51 13.59 45,465 -0.12(-0.87%)
Jan 10, 2002 13.70 13.83 13.62 13.71 102,192 +0.96(+7.52%)
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.