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 (%)
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.