Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.756 7.837 7.638 7.732 177,272 +0.07(+0.94%)
Oct 30, 2002 7.466 7.756 7.466 7.660 206,887 +0.19(+2.60%)
Oct 29, 2002 7.552 7.552 7.228 7.466 188,117 -0.07(-0.92%)
Oct 28, 2002 7.756 7.816 7.528 7.535 4,796,790 -0.10(-1.35%)
Oct 25, 2002 7.396 7.645 7.396 7.638 162,256 +0.22(+2.94%)
Oct 24, 2002 7.624 7.662 7.346 7.420 657,786 -0.10(-1.28%)
Oct 23, 2002 7.264 7.552 7.192 7.516 506,374 +0.23(+3.12%)
Oct 22, 2002 7.336 7.444 7.204 7.288 468,417 -0.16(-2.09%)
Oct 21, 2002 7.240 7.480 7.072 7.444 1,693,892 +0.22(+2.99%)
Oct 18, 2002 7.084 7.228 6.953 7.228 874,267 +0.06(+0.87%)
Oct 17, 2002 7.192 7.252 7.048 7.166 2,219,454 +0.35(+5.06%)
Oct 16, 2002 6.857 6.960 6.749 6.821 1,879,924 -0.48(-6.57%)
Oct 15, 2002 7.168 7.300 7.111 7.300 1,669,283 +0.48(+7.07%)
Oct 14, 2002 6.653 6.818 6.598 6.818 119,711 +0.10(+1.43%)
Oct 11, 2002 6.593 6.806 6.581 6.722 210,224 +0.36(+5.61%)
Oct 10, 2002 6.066 6.413 5.960 6.365 149,326 +0.41(+6.84%)
Oct 09, 2002 5.998 6.135 5.958 5.958 92,181 -0.14(-2.32%)
Oct 08, 2002 6.125 6.183 5.934 6.099 153,080 +0.08(+1.35%)
Oct 07, 2002 6.164 6.243 6.018 6.018 399,593 -0.15(-2.37%)
Oct 04, 2002 6.389 6.425 6.128 6.164 802,106 -0.21(-3.24%)
Oct 03, 2002 6.509 6.533 6.370 6.370 69,657 -0.12(-1.81%)
Oct 02, 2002 6.605 6.758 6.473 6.487 108,449 -0.14(-2.13%)
Oct 01, 2002 6.449 6.619 6.284 6.629 221,903 +0.25(+3.95%)
Sep 30, 2002 6.461 6.471 6.260 6.377 107,614 -0.22(-3.27%)
Sep 27, 2002 6.689 6.797 6.545 6.593 151,828 -0.12(-1.79%)
Sep 26, 2002 6.857 6.962 6.619 6.713 233,165 -0.09(-1.27%)
Sep 25, 2002 6.665 6.914 6.571 6.799 2,335,828 +0.27(+4.19%)
Sep 24, 2002 6.521 6.713 6.521 6.526 140,983 -0.08(-1.23%)
Sep 23, 2002 6.713 6.746 6.533 6.607 140,149 -0.19(-2.79%)
Sep 20, 2002 6.821 6.902 6.790 6.797 412,524 +0.00(+0.00%)
Sep 19, 2002 6.869 7.099 6.775 6.797 563,101 -0.29(-4.06%)
Sep 18, 2002 7.144 7.240 6.991 7.084 213,978 -0.13(-1.83%)
Sep 17, 2002 7.480 7.511 7.195 7.216 144,737 -0.14(-1.92%)
Sep 16, 2002 7.456 7.492 7.279 7.358 41,294 -0.14(-1.92%)
Sep 13, 2002 7.360 7.514 7.360 7.502 114,288 +0.12(+1.59%)
Sep 12, 2002 7.624 7.657 7.384 7.384 1,426,106 -0.35(-4.53%)
Sep 11, 2002 7.995 8.005 7.720 7.734 47,967 -0.01(-0.09%)
Sep 10, 2002 7.612 7.789 7.612 7.741 51,304 +0.12(+1.54%)
Sep 09, 2002 7.458 7.657 7.348 7.624 61,732 +0.12(+1.60%)
Sep 06, 2002 7.564 7.648 7.504 7.504 111,368 +0.22(+2.96%)
Sep 05, 2002 7.408 7.408 7.276 7.288 208,556 -0.29(-3.80%)
Sep 04, 2002 7.444 7.576 7.312 7.576 88,844 +0.19(+2.60%)
Sep 03, 2002 7.540 7.636 7.351 7.384 482,181 -0.41(-5.32%)
Aug 30, 2002 7.804 7.947 7.708 7.799 340,780 -0.07(-0.88%)
Aug 29, 2002 7.684 7.993 7.650 7.868 203,550 +0.10(+1.27%)
Aug 28, 2002 7.900 7.969 7.770 7.770 186,449 -0.25(-3.11%)
Aug 27, 2002 8.415 8.415 8.019 8.019 131,390 -0.34(-4.02%)
Aug 26, 2002 8.307 8.415 8.163 8.355 126,385 +0.08(+1.01%)
Aug 23, 2002 8.535 8.535 8.271 8.271 74,663 -0.36(-4.17%)
Aug 22, 2002 8.559 8.703 8.499 8.631 164,342 +0.07(+0.84%)
Aug 21, 2002 8.499 8.583 8.300 8.559 253,187 +0.26(+3.09%)
Aug 20, 2002 8.439 8.473 8.262 8.302 140,566 +0.07(+0.82%)
Aug 16, 2002 7.959 8.283 7.921 8.235 542,245 +0.19(+2.41%)
Aug 15, 2002 8.029 8.091 7.856 8.041 257,775 +0.18(+2.26%)
Aug 14, 2002 7.504 7.873 7.434 7.864 275,711 +0.39(+5.16%)
Aug 13, 2002 7.564 7.852 7.468 7.478 3,336,897 -0.11(-1.45%)
Aug 12, 2002 7.528 7.693 7.518 7.588 187,700 +0.13(+1.77%)
Aug 07, 2002 7.660 7.660 7.252 7.456 2,586,095 +0.14(+1.93%)
Aug 06, 2002 7.156 7.492 7.152 7.315 239,422 +0.29(+4.13%)
Aug 05, 2002 7.204 7.252 6.948 7.024 270,705 -0.20(-2.79%)
Aug 02, 2002 7.456 7.456 7.171 7.226 365,390 -0.23(-3.09%)
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.