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

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 29, 2003 10.35 10.45 10.32 10.43 92,606 +0.06(+0.55%)
Aug 28, 2003 10.35 10.40 10.24 10.37 83,428 +0.07(+0.72%)
Aug 27, 2003 10.20 10.31 10.17 10.29 106,371 +0.11(+1.04%)
Aug 26, 2003 10.09 10.19 9.963 10.19 215,663 +0.06(+0.62%)
Aug 25, 2003 10.13 10.15 10.05 10.13 131,817 -0.04(-0.42%)
Aug 22, 2003 10.38 10.49 10.17 10.17 367,921 +0.03(+0.28%)
Aug 21, 2003 10.13 10.20 10.01 10.14 94,274 +0.09(+0.91%)
Aug 20, 2003 9.961 10.11 9.961 10.05 174,783 -0.01(-0.07%)
Aug 19, 2003 10.01 10.09 9.915 10.06 185,212 +0.17(+1.67%)
Aug 18, 2003 9.685 9.949 9.685 9.891 176,452 +0.24(+2.51%)
Aug 15, 2003 9.589 9.659 9.589 9.649 172,280 +0.02(+0.17%)
Aug 14, 2003 9.565 9.685 9.507 9.632 86,349 +0.02(+0.22%)
Aug 13, 2003 9.601 9.649 9.517 9.611 735,426 +0.03(+0.35%)
Aug 12, 2003 9.457 9.577 9.414 9.577 115,549 +0.21(+2.28%)
Aug 11, 2003 9.313 9.479 9.313 9.364 81,760 +0.03(+0.31%)
Aug 08, 2003 9.445 9.464 9.253 9.335 604,443 -0.03(-0.33%)
Aug 07, 2003 9.409 9.445 9.325 9.366 534,779 -0.06(-0.69%)
Aug 06, 2003 9.421 9.539 9.316 9.431 405,047 -0.04(-0.43%)
Aug 05, 2003 9.759 9.759 9.472 9.472 302,430 -0.32(-3.26%)
Aug 04, 2003 9.709 9.805 9.603 9.790 181,040 +0.06(+0.59%)
Aug 01, 2003 9.757 9.817 9.721 9.733 222,338 -0.06(-0.61%)
Jul 31, 2003 9.829 9.982 9.769 9.793 286,161 +0.14(+1.49%)
Jul 30, 2003 9.745 9.781 9.649 9.649 195,223 -0.14(-1.44%)
Jul 29, 2003 9.829 9.862 9.690 9.790 89,269 -0.05(-0.49%)
Jul 28, 2003 9.865 9.898 9.771 9.838 71,331 +0.04(+0.42%)
Jul 25, 2003 9.661 9.829 9.495 9.798 242,778 +0.20(+2.12%)
Jul 24, 2003 9.865 9.910 9.594 9.594 103,451 -0.17(-1.69%)
Jul 23, 2003 9.733 9.826 9.637 9.759 211,909 +0.05(+0.49%)
Jul 22, 2003 9.685 9.769 9.613 9.711 349,567 +0.24(+2.56%)
Jul 21, 2003 9.637 9.637 9.445 9.469 1,149,234 -0.24(-2.49%)
Jul 18, 2003 9.781 9.802 9.603 9.711 137,657 +0.03(+0.27%)
Jul 17, 2003 9.810 9.874 9.630 9.685 252,789 -0.36(-3.58%)
Jul 16, 2003 10.13 10.13 9.925 10.04 367,504 -0.02(-0.24%)
Jul 15, 2003 10.15 10.17 9.977 10.07 178,955 +0.01(+0.12%)
Jul 14, 2003 10.10 10.25 9.997 10.06 1,096,674 +0.13(+1.33%)
Jul 11, 2003 9.865 9.994 9.831 9.925 887,267 +0.12(+1.20%)
Jul 10, 2003 9.961 9.970 9.747 9.807 783,398 -0.26(-2.59%)
Jul 09, 2003 10.06 10.16 9.949 10.07 926,061 +0.06(+0.57%)
Jul 08, 2003 9.901 10.07 9.817 10.01 869,330 +0.09(+0.87%)
Jul 07, 2003 9.757 9.949 9.711 9.925 325,373 +0.37(+3.89%)
Jul 03, 2003 9.541 9.694 9.541 9.553 148,920 -0.07(-0.75%)
Jul 02, 2003 9.457 9.661 9.457 9.625 191,469 +0.26(+2.79%)
Jul 01, 2003 9.265 9.419 9.124 9.364 661,591 +0.11(+1.17%)
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%)
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.