Skip to main content

US Technology Ishares ETF (NY: IYW )

150.34 +4.91 (+3.38%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.409 9.433 9.241 9.256 379,184 -0.01(-0.13%)
Jun 27, 2003 9.373 9.491 9.268 9.268 161,017 -0.09(-1.00%)
Jun 26, 2003 9.193 9.373 9.193 9.361 219,001 +0.18(+1.98%)
Jun 25, 2003 9.277 9.383 9.155 9.179 264,052 -0.05(-0.55%)
Jun 24, 2003 9.217 9.337 9.155 9.229 161,852 -0.06(-0.62%)
Jun 23, 2003 9.481 9.488 9.205 9.287 768,798 -0.25(-2.64%)
Jun 20, 2003 9.625 9.651 9.457 9.539 1,147,148 -0.04(-0.40%)
Jun 19, 2003 9.764 9.807 9.570 9.577 279,487 -0.13(-1.33%)
Jun 18, 2003 9.505 9.745 9.436 9.706 412,973 +0.15(+1.61%)
Jun 17, 2003 9.553 9.601 9.481 9.553 315,778 +0.04(+0.38%)
Jun 16, 2003 9.373 9.517 9.268 9.517 534,779 +0.25(+2.72%)
Jun 13, 2003 9.555 9.555 9.241 9.265 315,778 -0.23(-2.45%)
Jun 12, 2003 9.565 9.565 9.438 9.498 388,779 +0.00(+0.05%)
Jun 11, 2003 9.289 9.503 9.289 9.493 171,863 +0.06(+0.66%)
Jun 10, 2003 9.397 9.431 9.280 9.431 111,794 +0.17(+1.79%)
Jun 09, 2003 9.385 9.527 9.229 9.265 197,309 -0.18(-1.88%)
Jun 06, 2003 9.723 9.838 9.395 9.443 1,470,853 -0.05(-0.56%)
Jun 05, 2003 9.409 9.527 9.316 9.495 848,472 +0.00(+0.03%)
Jun 04, 2003 9.356 9.560 9.316 9.493 927,730 +0.19(+2.09%)
Jun 03, 2003 9.229 9.342 9.181 9.299 1,295,235 +0.02(+0.23%)
Jun 02, 2003 9.457 9.469 9.229 9.277 1,330,275 -0.05(-0.49%)
May 30, 2003 9.301 9.347 9.232 9.323 221,921 +0.10(+1.04%)
May 29, 2003 9.146 9.335 9.122 9.227 298,258 +0.12(+1.26%)
May 28, 2003 9.122 9.179 9.038 9.112 1,674,836 +0.07(+0.82%)
May 27, 2003 8.738 9.095 8.738 9.038 164,355 +0.27(+3.03%)
May 23, 2003 8.707 8.807 8.707 8.772 923,558 +0.05(+0.52%)
May 22, 2003 8.678 8.807 8.678 8.726 99,280 +0.05(+0.55%)
May 21, 2003 8.678 8.700 8.575 8.678 828,866 -0.03(-0.36%)
May 20, 2003 8.738 8.807 8.606 8.709 889,352 +0.03(+0.36%)
May 19, 2003 8.942 8.973 8.668 8.678 839,295 -0.34(-3.72%)
May 16, 2003 9.086 9.110 8.970 9.014 198,560 -0.09(-1.03%)
May 15, 2003 9.148 9.191 9.018 9.107 329,961 +0.08(+0.93%)
May 14, 2003 9.134 9.134 8.920 9.023 234,435 -0.01(-0.11%)
May 13, 2003 9.009 9.105 8.968 9.033 249,869 -0.03(-0.37%)
May 12, 2003 8.906 9.095 8.872 9.066 289,498 +0.13(+1.42%)
May 09, 2003 8.810 8.939 8.788 8.939 120,137 +0.28(+3.27%)
May 08, 2003 8.702 8.807 8.656 8.656 239,024 -0.16(-1.85%)
May 07, 2003 8.896 8.949 8.764 8.819 125,143 -0.13(-1.50%)
May 06, 2003 8.798 9.026 8.798 8.954 453,853 +0.18(+2.05%)
May 05, 2003 8.810 8.918 8.755 8.774 251,538 +0.05(+0.55%)
May 02, 2003 8.558 8.774 8.558 8.726 199,395 +0.16(+1.82%)
May 01, 2003 8.474 8.582 8.405 8.570 1,774,117 +0.12(+1.39%)
Apr 30, 2003 8.546 8.580 8.453 8.453 999,896 -0.15(-1.76%)
Apr 29, 2003 8.570 8.688 8.465 8.604 169,777 +0.12(+1.47%)
Apr 28, 2003 8.294 8.522 8.294 8.479 101,783 +0.21(+2.52%)
Apr 25, 2003 8.438 8.460 8.271 8.271 120,972 -0.22(-2.54%)
Apr 24, 2003 8.486 8.570 8.441 8.486 154,343 -0.11(-1.23%)
Apr 23, 2003 8.534 8.616 8.453 8.592 121,389 +0.06(+0.76%)
Apr 22, 2003 8.294 8.556 8.273 8.527 359,578 +0.18(+2.10%)
Apr 21, 2003 8.342 8.390 8.294 8.352 143,080 +0.04(+0.43%)
Apr 17, 2003 8.151 8.354 8.134 8.316 255,709 +0.15(+1.79%)
Apr 16, 2003 8.211 8.328 8.117 8.170 701,637 +0.09(+1.13%)
Apr 15, 2003 7.935 8.091 7.935 8.079 153,092 +0.12(+1.44%)
Apr 14, 2003 7.803 8.019 7.769 7.964 186,463 +0.20(+2.59%)
Apr 11, 2003 7.959 8.004 7.758 7.762 79,674 -0.11(-1.43%)
Apr 10, 2003 7.827 7.882 7.743 7.875 109,291 +0.06(+0.77%)
Apr 09, 2003 7.971 8.088 7.793 7.815 266,555 -0.18(-2.25%)
Apr 08, 2003 8.055 8.086 7.959 7.995 248,618 -0.09(-1.13%)
Apr 07, 2003 8.414 8.443 8.069 8.086 1,392,429 +0.04(+0.54%)
Apr 04, 2003 8.163 8.206 7.983 8.043 202,315 -0.11(-1.32%)
Apr 03, 2003 8.199 8.316 8.103 8.151 2,414,852 -0.03(-0.38%)
Apr 02, 2003 8.043 8.194 7.997 8.182 244,446 +0.42(+5.37%)
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.