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 (%)
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.