Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.767 7.911 7.767 7.805 767,546 +0.08(+1.09%)
Feb 27, 2003 7.779 7.825 7.659 7.722 77,588 +0.10(+1.26%)
Feb 26, 2003 7.791 7.909 7.626 7.626 775,472 -0.31(-3.87%)
Feb 25, 2003 7.719 7.933 7.638 7.933 98,446 +0.03(+0.39%)
Feb 24, 2003 7.983 8.036 7.846 7.901 268,224 -0.08(-1.05%)
Feb 21, 2003 7.935 8.076 7.805 7.985 1,808,740 +0.05(+0.60%)
Feb 20, 2003 8.007 8.031 7.911 7.937 65,074 -0.03(-0.39%)
Feb 19, 2003 8.026 8.026 7.856 7.968 62,988 -0.03(-0.33%)
Feb 18, 2003 7.863 8.031 7.863 7.995 387,527 +0.32(+4.19%)
Feb 14, 2003 7.551 7.717 7.506 7.674 149,755 +0.21(+2.76%)
Feb 13, 2003 7.443 7.501 7.348 7.467 82,177 -0.02(-0.22%)
Feb 12, 2003 7.544 7.616 7.467 7.484 755,866 -0.08(-1.01%)
Feb 11, 2003 7.647 7.741 7.494 7.561 133,069 -0.05(-0.63%)
Feb 10, 2003 7.443 7.621 7.393 7.609 187,298 +0.18(+2.39%)
Feb 07, 2003 7.695 7.705 7.396 7.431 279,487 -0.16(-2.05%)
Feb 06, 2003 7.563 7.647 7.503 7.587 760,872 +0.04(+0.48%)
Feb 05, 2003 7.575 7.839 7.542 7.551 735,426 -0.07(-0.94%)
Feb 04, 2003 7.575 7.623 7.503 7.623 493,065 -0.10(-1.24%)
Feb 03, 2003 7.779 7.839 7.674 7.719 840,129 +0.01(+0.19%)
Jan 31, 2003 7.647 7.731 7.527 7.705 366,670 -0.07(-0.96%)
Jan 30, 2003 8.079 8.088 7.731 7.779 1,632,288 -0.28(-3.42%)
Jan 29, 2003 7.779 8.091 7.755 8.055 1,406,612 +0.11(+1.36%)
Jan 28, 2003 7.851 7.983 7.767 7.947 1,544,687 +0.12(+1.56%)
Jan 27, 2003 7.805 7.935 7.683 7.825 1,351,549 -0.07(-0.94%)
Jan 24, 2003 8.189 8.189 7.851 7.899 303,681 -0.35(-4.22%)
Jan 23, 2003 8.223 8.268 8.009 8.247 486,808 +0.32(+4.05%)
Jan 22, 2003 7.947 8.127 7.923 7.925 246,115 -0.11(-1.31%)
Jan 21, 2003 8.055 8.139 7.961 8.031 299,510 -0.00(-0.03%)
Jan 17, 2003 8.139 8.199 7.995 8.033 502,659 -0.41(-4.83%)
Jan 16, 2003 8.656 8.721 8.414 8.441 530,608 -0.26(-3.00%)
Jan 15, 2003 8.774 8.786 8.630 8.702 151,840 -0.14(-1.63%)
Jan 14, 2003 8.786 8.867 8.692 8.846 184,795 +0.10(+1.12%)
Jan 13, 2003 8.954 8.963 8.654 8.748 260,298 -0.05(-0.57%)
Jan 10, 2003 8.618 8.877 8.570 8.798 299,927 +0.11(+1.27%)
Jan 09, 2003 8.522 8.762 8.501 8.688 231,515 +0.29(+3.51%)
Jan 08, 2003 8.568 8.616 8.393 8.393 83,428 -0.27(-3.13%)
Jan 07, 2003 8.546 8.810 8.489 8.664 309,104 +0.18(+2.18%)
Jan 06, 2003 8.330 8.570 8.297 8.479 412,139 +0.30(+3.63%)
Jan 03, 2003 8.091 8.194 8.067 8.182 580,665 +0.09(+1.10%)
Jan 02, 2003 7.839 8.112 7.837 8.093 117,217 +0.30(+3.88%)
Dec 31, 2002 7.803 7.861 7.698 7.791 477,630 -0.04(-0.49%)
Dec 30, 2002 7.947 7.947 7.722 7.829 301,178 -0.05(-0.67%)
Dec 27, 2002 7.959 8.028 7.882 7.882 239,441 -0.15(-1.85%)
Dec 26, 2002 8.151 8.223 7.997 8.031 421,316 -0.01(-0.18%)
Dec 24, 2002 8.151 8.151 8.045 8.045 73,000 -0.13(-1.55%)
Dec 23, 2002 7.983 8.184 7.983 8.172 543,957 +0.15(+1.82%)
Dec 20, 2002 8.055 8.112 7.973 8.026 359,161 +0.08(+1.03%)
Dec 19, 2002 8.091 8.175 7.889 7.944 730,420 -0.04(-0.48%)
Dec 18, 2002 8.091 8.148 7.964 7.983 394,201 -0.26(-3.20%)
Dec 17, 2002 8.330 8.436 8.199 8.247 753,780 -0.11(-1.29%)
Dec 16, 2002 8.079 8.354 8.060 8.354 268,641 +0.31(+3.84%)
Dec 13, 2002 8.175 8.206 8.043 8.045 194,806 -0.29(-3.54%)
Dec 12, 2002 8.450 8.450 8.223 8.340 231,098 -0.01(-0.17%)
Dec 11, 2002 8.199 8.508 8.194 8.354 249,869 +0.05(+0.58%)
Dec 10, 2002 8.151 8.378 8.131 8.306 292,001 +0.20(+2.51%)
Dec 09, 2002 8.366 8.378 8.093 8.103 355,407 -0.41(-4.79%)
Dec 06, 2002 8.318 8.606 8.318 8.510 412,973 +0.05(+0.57%)
Dec 05, 2002 8.654 8.688 8.429 8.462 280,738 -0.12(-1.40%)
Dec 04, 2002 8.558 8.748 8.455 8.582 564,397 -0.25(-2.85%)
Dec 03, 2002 8.942 9.011 8.810 8.834 344,144 -0.34(-3.66%)
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.