Skip to main content

US Technology Ishares ETF (NY: IYW )

135.17 -0.17 (-0.13%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.515 9.794 9.515 9.693 418,208 +0.20(+2.12%)
Apr 29, 2002 9.537 9.649 9.448 9.493 396,693 -0.10(-1.09%)
Apr 26, 2002 9.950 10.01 9.555 9.598 122,369 -0.30(-3.00%)
Apr 25, 2002 9.794 9.939 9.772 9.894 48,410 +0.05(+0.48%)
Apr 24, 2002 10.06 10.12 9.818 9.847 94,578 -0.15(-1.54%)
Apr 23, 2002 10.25 10.28 9.983 10.00 94,578 -0.22(-2.12%)
Apr 22, 2002 10.31 10.31 10.17 10.22 53,788 -0.29(-2.76%)
Apr 19, 2002 10.61 10.62 10.45 10.51 43,031 +0.00(+0.00%)
Apr 18, 2002 10.57 10.57 10.30 10.51 75,304 -0.08(-0.74%)
Apr 17, 2002 10.62 10.69 10.51 10.59 96,820 +0.06(+0.53%)
Apr 16, 2002 10.38 10.56 10.34 10.53 155,987 +0.47(+4.66%)
Apr 15, 2002 10.16 10.16 10.04 10.06 44,824 +0.00(+0.00%)
Apr 12, 2002 10.03 10.11 9.961 10.06 279,702 +0.13(+1.35%)
Apr 11, 2002 10.14 10.14 9.883 9.928 261,772 -0.31(-3.05%)
Apr 10, 2002 10.15 10.26 9.961 10.24 123,266 +0.16(+1.55%)
Apr 09, 2002 10.51 10.53 10.08 10.08 99,061 -0.32(-3.11%)
Apr 08, 2002 10.13 10.44 10.04 10.41 116,990 -0.02(-0.21%)
Apr 05, 2002 10.74 10.74 10.43 10.43 287,322 -0.22(-2.09%)
Apr 04, 2002 10.54 10.75 10.54 10.65 269,392 +0.04(+0.42%)
Apr 03, 2002 10.76 10.86 10.51 10.61 148,816 -0.16(-1.45%)
Apr 02, 2002 10.95 11.03 10.75 10.76 57,374 -0.40(-3.60%)
Apr 01, 2002 10.93 11.23 10.86 11.17 379,660 +0.11(+1.01%)
Mar 29, 2002 11.04 11.12 11.03 11.05 98,164 +0.00(+0.00%)
Mar 28, 2002 11.04 11.12 11.03 11.05 98,164 +0.17(+1.54%)
Mar 27, 2002 10.90 10.95 10.76 10.89 46,168 +0.02(+0.21%)
Mar 26, 2002 10.78 11.05 10.78 10.86 212,466 +0.09(+0.83%)
Mar 25, 2002 11.15 11.17 10.78 10.78 268,944 -0.33(-2.97%)
Mar 22, 2002 11.19 11.24 11.07 11.11 19,722 -0.10(-0.94%)
Mar 21, 2002 10.95 11.21 10.89 11.21 47,961 +0.21(+1.93%)
Mar 20, 2002 11.15 11.15 10.93 11.00 171,228 -0.32(-2.86%)
Mar 19, 2002 11.33 11.40 11.23 11.32 110,715 +0.03(+0.30%)
Mar 18, 2002 11.37 11.43 11.17 11.29 1,491,297 +0.09(+0.80%)
Mar 15, 2002 11.12 11.21 11.07 11.20 818,936 +0.04(+0.40%)
Mar 14, 2002 11.24 11.31 11.14 11.15 121,473 -0.09(-0.77%)
Mar 13, 2002 11.33 11.41 11.22 11.24 138,058 -0.31(-2.72%)
Mar 12, 2002 11.51 11.58 11.37 11.56 90,096 -0.29(-2.43%)
Mar 11, 2002 11.69 11.92 11.60 11.84 251,014 +0.05(+0.45%)
Mar 08, 2002 11.69 11.90 11.49 11.79 207,087 +0.35(+3.02%)
Mar 07, 2002 11.66 11.67 11.33 11.44 98,613 -0.03(-0.29%)
Mar 06, 2002 11.33 11.54 11.14 11.48 58,719 +0.10(+0.86%)
Mar 05, 2002 11.29 11.52 11.29 11.38 170,779 +0.09(+0.81%)
Mar 04, 2002 10.91 11.35 10.80 11.29 121,473 +0.41(+3.80%)
Mar 01, 2002 10.40 10.88 10.40 10.88 85,614 +0.64(+6.21%)
Feb 28, 2002 10.46 10.54 10.24 10.24 61,409 -0.21(-2.03%)
Feb 27, 2002 10.71 10.79 10.36 10.45 67,684 -0.18(-1.68%)
Feb 26, 2002 10.66 10.73 10.49 10.63 46,168 -0.03(-0.31%)
Feb 25, 2002 10.37 10.71 10.36 10.66 62,305 +0.44(+4.25%)
Feb 22, 2002 10.22 10.36 10.07 10.23 91,889 -0.07(-0.65%)
Feb 21, 2002 10.60 10.66 10.23 10.30 155,539 -0.48(-4.45%)
Feb 20, 2002 10.78 10.79 10.41 10.78 3,541,104 +0.17(+1.58%)
Feb 19, 2002 10.86 10.92 10.59 10.61 56,926 -0.47(-4.23%)
Feb 18, 2002 11.39 11.39 11.03 11.08 69,925 +0.00(+0.00%)
Feb 15, 2002 11.39 11.39 11.03 11.08 69,925 -0.36(-3.12%)
Feb 14, 2002 11.56 11.62 11.37 11.43 83,372 -0.03(-0.29%)
Feb 13, 2002 11.40 11.54 11.38 11.47 126,403 +0.13(+1.18%)
Feb 12, 2002 11.30 11.47 11.19 11.33 51,995 -0.13(-1.17%)
Feb 11, 2002 11.10 11.47 11.10 11.47 291,804 +0.36(+3.21%)
Feb 08, 2002 11.05 11.13 10.82 11.11 188,709 +0.16(+1.43%)
Feb 07, 2002 11.15 11.31 10.95 10.95 201,260 -0.26(-2.29%)
Feb 06, 2002 11.51 11.51 11.15 11.21 215,603 -0.10(-0.89%)
Feb 05, 2002 11.44 11.60 11.31 11.31 125,507 -0.18(-1.53%)
Feb 04, 2002 11.80 11.80 11.44 11.49 114,749 -0.35(-2.94%)
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.