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

US Technology Ishares ETF (NY: IYW )

147.24 +1.13 (+0.77%)
Streaming Delayed Price Updated: 2:57 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 (%)
Aug 29, 2003 10.35 10.45 10.32 10.43 92,598 +0.06(+0.56%)
Aug 28, 2003 10.35 10.40 10.24 10.37 83,422 +0.07(+0.72%)
Aug 27, 2003 10.20 10.31 10.17 10.29 106,363 +0.11(+1.04%)
Aug 26, 2003 10.09 10.19 9.964 10.19 215,647 +0.06(+0.62%)
Aug 25, 2003 10.13 10.15 10.05 10.13 131,807 -0.04(-0.42%)
Aug 22, 2003 10.38 10.49 10.17 10.17 367,892 +0.03(+0.28%)
Aug 21, 2003 10.13 10.20 10.01 10.14 94,267 +0.09(+0.91%)
Aug 20, 2003 9.961 10.11 9.961 10.05 174,770 -0.01(-0.07%)
Aug 19, 2003 10.01 10.09 9.916 10.06 185,197 +0.17(+1.67%)
Aug 18, 2003 9.686 9.949 9.686 9.892 176,438 +0.24(+2.51%)
Aug 15, 2003 9.590 9.659 9.590 9.650 172,267 +0.02(+0.17%)
Aug 14, 2003 9.566 9.686 9.508 9.633 86,342 +0.02(+0.22%)
Aug 13, 2003 9.602 9.650 9.518 9.611 735,368 +0.03(+0.35%)
Aug 12, 2003 9.458 9.578 9.415 9.578 115,540 +0.21(+2.28%)
Aug 11, 2003 9.314 9.479 9.314 9.364 81,753 +0.03(+0.31%)
Aug 08, 2003 9.446 9.465 9.254 9.336 604,395 -0.03(-0.33%)
Aug 07, 2003 9.410 9.446 9.326 9.367 534,737 -0.06(-0.69%)
Aug 06, 2003 9.422 9.539 9.316 9.432 405,015 -0.04(-0.43%)
Aug 05, 2003 9.760 9.760 9.472 9.472 302,406 -0.32(-3.26%)
Aug 04, 2003 9.710 9.806 9.604 9.791 181,026 +0.06(+0.59%)
Aug 01, 2003 9.758 9.818 9.722 9.734 222,320 -0.06(-0.61%)
Jul 31, 2003 9.829 9.983 9.770 9.794 286,138 +0.14(+1.49%)
Jul 30, 2003 9.746 9.782 9.650 9.650 195,208 -0.14(-1.44%)
Jul 29, 2003 9.829 9.863 9.690 9.791 89,262 -0.05(-0.49%)
Jul 28, 2003 9.865 9.899 9.772 9.839 71,326 +0.04(+0.42%)
Jul 25, 2003 9.662 9.829 9.496 9.798 242,759 +0.20(+2.12%)
Jul 24, 2003 9.865 9.911 9.595 9.595 103,443 -0.17(-1.69%)
Jul 23, 2003 9.734 9.827 9.638 9.760 211,893 +0.05(+0.49%)
Jul 22, 2003 9.686 9.770 9.614 9.712 349,540 +0.24(+2.56%)
Jul 21, 2003 9.638 9.638 9.446 9.470 1,149,144 -0.24(-2.49%)
Jul 18, 2003 9.782 9.803 9.604 9.712 137,647 +0.03(+0.27%)
Jul 17, 2003 9.810 9.875 9.630 9.686 252,770 -0.36(-3.58%)
Jul 16, 2003 10.13 10.13 9.925 10.05 367,475 -0.02(-0.24%)
Jul 15, 2003 10.15 10.17 9.978 10.07 178,941 +0.01(+0.12%)
Jul 14, 2003 10.11 10.25 9.997 10.06 1,096,588 +0.13(+1.33%)
Jul 11, 2003 9.865 9.995 9.832 9.925 887,197 +0.12(+1.20%)
Jul 10, 2003 9.961 9.971 9.748 9.808 783,336 -0.26(-2.59%)
Jul 09, 2003 10.06 10.17 9.949 10.07 925,989 +0.06(+0.57%)
Jul 08, 2003 9.901 10.07 9.818 10.01 869,261 +0.09(+0.87%)
Jul 07, 2003 9.758 9.949 9.712 9.925 325,347 +0.37(+3.89%)
Jul 03, 2003 9.542 9.695 9.542 9.554 148,909 -0.07(-0.75%)
Jul 02, 2003 9.458 9.662 9.458 9.626 191,454 +0.26(+2.79%)
Jul 01, 2003 9.266 9.420 9.125 9.364 661,540 +0.11(+1.17%)
Jun 30, 2003 9.410 9.434 9.242 9.257 379,155 -0.01(-0.13%)
Jun 27, 2003 9.374 9.491 9.268 9.268 161,005 -0.09(-1.00%)
Jun 26, 2003 9.194 9.374 9.194 9.362 218,983 +0.18(+1.98%)
Jun 25, 2003 9.278 9.384 9.156 9.180 264,032 -0.05(-0.55%)
Jun 24, 2003 9.218 9.338 9.156 9.230 161,839 -0.06(-0.62%)
Jun 23, 2003 9.482 9.489 9.206 9.288 768,737 -0.25(-2.64%)
Jun 20, 2003 9.626 9.652 9.458 9.539 1,147,058 -0.04(-0.40%)
Jun 19, 2003 9.765 9.808 9.571 9.578 279,465 -0.13(-1.33%)
Jun 18, 2003 9.506 9.746 9.436 9.707 412,941 +0.15(+1.61%)
Jun 17, 2003 9.554 9.602 9.482 9.554 315,753 +0.04(+0.38%)
Jun 16, 2003 9.374 9.518 9.268 9.518 534,737 +0.25(+2.72%)
Jun 13, 2003 9.556 9.556 9.242 9.266 315,753 -0.23(-2.45%)
Jun 12, 2003 9.566 9.566 9.439 9.499 388,748 +0.00(+0.05%)
Jun 11, 2003 9.290 9.503 9.290 9.494 171,850 +0.06(+0.66%)
Jun 10, 2003 9.398 9.432 9.280 9.432 111,786 +0.17(+1.79%)
Jun 09, 2003 9.386 9.527 9.230 9.266 197,294 -0.18(-1.88%)
Jun 06, 2003 9.724 9.839 9.396 9.444 1,470,737 -0.05(-0.56%)
Jun 05, 2003 9.410 9.527 9.316 9.496 848,406 +0.00(+0.03%)
Jun 04, 2003 9.357 9.561 9.316 9.494 927,657 +0.19(+2.09%)
Jun 03, 2003 9.230 9.343 9.182 9.300 1,295,133 +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.