Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

129.34 -2.04 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Nov 29, 2002 8.545 8.609 8.460 8.495 162,711 -0.02(-0.26%)
Nov 27, 2002 8.388 8.567 8.344 8.518 450,930 +0.27(+3.22%)
Nov 26, 2002 8.388 8.422 8.232 8.252 856,140 -0.20(-2.40%)
Nov 25, 2002 8.388 8.533 8.312 8.455 483,203 +0.15(+1.80%)
Nov 22, 2002 8.239 8.433 8.188 8.306 649,949 -0.03(-0.32%)
Nov 21, 2002 8.165 8.375 8.156 8.333 616,331 +0.38(+4.80%)
Nov 20, 2002 7.585 7.951 7.585 7.951 298,528 +0.37(+4.82%)
Nov 19, 2002 7.619 7.717 7.541 7.585 235,326 -0.19(-2.44%)
Nov 18, 2002 7.875 7.942 7.708 7.775 392,659 -0.02(-0.31%)
Nov 15, 2002 7.697 7.851 7.619 7.799 235,774 -0.03(-0.40%)
Nov 14, 2002 7.663 7.853 7.608 7.831 660,259 +0.34(+4.50%)
Nov 13, 2002 7.340 7.596 7.309 7.494 558,060 +0.12(+1.63%)
Nov 12, 2002 7.161 7.527 7.152 7.373 2,191,002 +0.23(+3.28%)
Nov 11, 2002 7.295 7.362 7.119 7.139 738,701 -0.35(-4.62%)
Nov 08, 2002 7.518 7.616 7.364 7.485 568,817 -0.03(-0.45%)
Nov 07, 2002 7.697 7.708 7.451 7.518 2,829,745 -0.32(-4.13%)
Nov 06, 2002 7.764 7.875 7.610 7.842 405,658 +0.12(+1.62%)
Nov 05, 2002 7.663 7.730 7.518 7.717 244,739 -0.02(-0.32%)
Nov 04, 2002 7.741 7.920 7.654 7.741 1,426,302 +0.33(+4.52%)
Nov 01, 2002 7.094 7.440 7.050 7.407 180,641 +0.21(+2.95%)
Oct 31, 2002 7.217 7.293 7.108 7.195 190,502 +0.07(+0.94%)
Oct 30, 2002 6.947 7.217 6.947 7.128 222,327 +0.18(+2.60%)
Oct 29, 2002 7.027 7.027 6.726 6.947 202,156 -0.06(-0.92%)
Oct 28, 2002 7.217 7.273 7.005 7.012 5,154,771 -0.10(-1.35%)
Oct 25, 2002 6.882 7.114 6.882 7.108 174,365 +0.20(+2.94%)
Oct 24, 2002 7.094 7.130 6.836 6.905 706,876 -0.09(-1.28%)
Oct 23, 2002 6.760 7.027 6.693 6.994 544,164 +0.21(+3.13%)
Oct 22, 2002 6.827 6.927 6.704 6.782 503,374 -0.15(-2.09%)
Oct 21, 2002 6.737 6.961 6.581 6.927 1,820,306 +0.20(+2.99%)
Oct 18, 2002 6.592 6.726 6.470 6.726 939,513 +0.06(+0.87%)
Oct 17, 2002 6.693 6.749 6.559 6.668 2,385,090 +0.32(+5.06%)
Oct 16, 2002 6.380 6.476 6.280 6.347 2,020,222 -0.45(-6.57%)
Oct 15, 2002 6.671 6.793 6.617 6.793 1,793,860 +0.45(+7.07%)
Oct 14, 2002 6.191 6.345 6.140 6.345 128,645 +0.09(+1.43%)
Oct 11, 2002 6.135 6.334 6.124 6.256 225,913 +0.33(+5.61%)
Oct 10, 2002 5.644 5.968 5.546 5.923 160,470 +0.38(+6.84%)
Oct 09, 2002 5.582 5.709 5.544 5.544 99,061 -0.13(-2.32%)
Oct 08, 2002 5.700 5.754 5.522 5.676 164,504 +0.08(+1.35%)
Oct 07, 2002 5.736 5.809 5.600 5.600 429,414 -0.14(-2.37%)
Oct 04, 2002 5.945 5.979 5.702 5.736 861,967 -0.19(-3.24%)
Oct 03, 2002 6.057 6.079 5.928 5.928 74,856 -0.11(-1.81%)
Oct 02, 2002 6.146 6.289 6.024 6.037 116,542 -0.13(-2.13%)
Oct 01, 2002 6.001 6.160 5.847 6.169 238,464 +0.23(+3.95%)
Sep 30, 2002 6.012 6.021 5.825 5.934 115,646 -0.20(-3.27%)
Sep 27, 2002 6.224 6.325 6.090 6.135 163,159 -0.11(-1.79%)
Sep 26, 2002 6.380 6.479 6.160 6.247 250,566 -0.08(-1.27%)
Sep 25, 2002 6.202 6.434 6.115 6.327 2,510,149 +0.25(+4.19%)
Sep 24, 2002 6.068 6.247 6.068 6.073 151,505 -0.08(-1.23%)
Sep 23, 2002 6.247 6.278 6.079 6.148 150,608 -0.18(-2.79%)
Sep 20, 2002 6.347 6.423 6.318 6.325 443,310 +0.00(+0.00%)
Sep 19, 2002 6.392 6.606 6.305 6.325 605,125 -0.27(-4.06%)
Sep 18, 2002 6.648 6.737 6.505 6.592 229,947 -0.12(-1.83%)
Sep 17, 2002 6.961 6.990 6.695 6.715 155,539 -0.13(-1.92%)
Sep 16, 2002 6.938 6.972 6.773 6.847 44,375 -0.13(-1.92%)
Sep 13, 2002 6.849 6.992 6.849 6.981 122,818 +0.11(+1.59%)
Sep 12, 2002 7.094 7.126 6.871 6.871 1,532,536 -0.33(-4.53%)
Sep 11, 2002 7.440 7.449 7.184 7.197 51,547 -0.01(-0.09%)
Sep 10, 2002 7.083 7.248 7.083 7.204 55,133 +0.11(+1.54%)
Sep 09, 2002 6.940 7.126 6.838 7.094 66,339 +0.11(+1.60%)
Sep 06, 2002 7.039 7.117 6.983 6.983 119,680 +0.20(+2.96%)
Sep 05, 2002 6.894 6.894 6.771 6.782 224,120 -0.27(-3.80%)
Sep 04, 2002 6.927 7.050 6.804 7.050 95,475 +0.18(+2.60%)
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.