Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.544 8.609 8.459 8.495 162,724 -0.02(-0.26%)
Nov 27, 2002 8.388 8.566 8.343 8.517 450,965 +0.27(+3.22%)
Nov 26, 2002 8.388 8.421 8.232 8.252 856,206 -0.20(-2.40%)
Nov 25, 2002 8.388 8.533 8.312 8.455 483,241 +0.15(+1.80%)
Nov 22, 2002 8.238 8.432 8.187 8.305 650,000 -0.03(-0.32%)
Nov 21, 2002 8.165 8.374 8.156 8.332 616,379 +0.38(+4.80%)
Nov 20, 2002 7.585 7.950 7.585 7.950 298,551 +0.37(+4.82%)
Nov 19, 2002 7.618 7.716 7.540 7.585 235,344 -0.19(-2.44%)
Nov 18, 2002 7.875 7.942 7.707 7.774 392,689 -0.02(-0.31%)
Nov 15, 2002 7.696 7.850 7.618 7.799 235,793 -0.03(-0.40%)
Nov 14, 2002 7.663 7.852 7.607 7.830 660,310 +0.34(+4.50%)
Nov 13, 2002 7.339 7.596 7.308 7.493 558,103 +0.12(+1.63%)
Nov 12, 2002 7.161 7.527 7.152 7.373 2,191,172 +0.23(+3.28%)
Nov 11, 2002 7.295 7.362 7.118 7.138 738,758 -0.35(-4.62%)
Nov 08, 2002 7.518 7.616 7.364 7.484 568,862 -0.03(-0.45%)
Nov 07, 2002 7.696 7.707 7.451 7.518 2,829,965 -0.32(-4.13%)
Nov 06, 2002 7.763 7.875 7.609 7.841 405,689 +0.12(+1.62%)
Nov 05, 2002 7.663 7.730 7.518 7.716 244,758 -0.02(-0.32%)
Nov 04, 2002 7.741 7.919 7.654 7.741 1,426,413 +0.33(+4.52%)
Nov 01, 2002 7.094 7.440 7.049 7.406 180,655 +0.21(+2.95%)
Oct 31, 2002 7.217 7.292 7.107 7.194 190,517 +0.07(+0.94%)
Oct 30, 2002 6.947 7.217 6.947 7.127 222,344 +0.18(+2.60%)
Oct 29, 2002 7.027 7.027 6.726 6.947 202,172 -0.06(-0.92%)
Oct 28, 2002 7.217 7.272 7.005 7.011 5,155,172 -0.10(-1.35%)
Oct 25, 2002 6.882 7.114 6.882 7.107 174,379 +0.20(+2.94%)
Oct 24, 2002 7.094 7.130 6.835 6.904 706,931 -0.09(-1.28%)
Oct 23, 2002 6.759 7.027 6.692 6.993 544,206 +0.21(+3.12%)
Oct 22, 2002 6.826 6.927 6.703 6.782 503,413 -0.15(-2.09%)
Oct 21, 2002 6.737 6.960 6.581 6.927 1,820,448 +0.20(+2.99%)
Oct 18, 2002 6.592 6.726 6.469 6.726 939,586 +0.06(+0.87%)
Oct 17, 2002 6.692 6.748 6.558 6.668 2,385,276 +0.32(+5.06%)
Oct 16, 2002 6.380 6.476 6.280 6.347 2,020,379 -0.45(-6.57%)
Oct 15, 2002 6.670 6.793 6.616 6.793 1,794,000 +0.45(+7.07%)
Oct 14, 2002 6.190 6.344 6.139 6.344 128,655 +0.09(+1.43%)
Oct 11, 2002 6.135 6.333 6.123 6.255 225,931 +0.33(+5.61%)
Oct 10, 2002 5.644 5.967 5.546 5.923 160,482 +0.38(+6.84%)
Oct 09, 2002 5.581 5.709 5.543 5.543 99,068 -0.13(-2.32%)
Oct 08, 2002 5.700 5.753 5.521 5.675 164,517 +0.08(+1.35%)
Oct 07, 2002 5.735 5.809 5.599 5.599 429,448 -0.14(-2.37%)
Oct 04, 2002 5.945 5.978 5.702 5.735 862,034 -0.19(-3.24%)
Oct 03, 2002 6.057 6.079 5.927 5.927 74,862 -0.11(-1.81%)
Oct 02, 2002 6.146 6.289 6.023 6.036 116,551 -0.13(-2.13%)
Oct 01, 2002 6.001 6.159 5.847 6.168 238,482 +0.23(+3.95%)
Sep 30, 2002 6.012 6.021 5.825 5.934 115,655 -0.20(-3.27%)
Sep 27, 2002 6.224 6.324 6.090 6.135 163,172 -0.11(-1.79%)
Sep 26, 2002 6.380 6.478 6.159 6.246 250,586 -0.08(-1.27%)
Sep 25, 2002 6.202 6.434 6.115 6.326 2,510,345 +0.25(+4.19%)
Sep 24, 2002 6.068 6.246 6.068 6.072 151,517 -0.08(-1.23%)
Sep 23, 2002 6.246 6.277 6.079 6.148 150,620 -0.18(-2.79%)
Sep 20, 2002 6.347 6.422 6.318 6.324 443,344 +0.00(+0.00%)
Sep 19, 2002 6.391 6.605 6.304 6.324 605,172 -0.27(-4.06%)
Sep 18, 2002 6.648 6.737 6.505 6.592 229,965 -0.12(-1.83%)
Sep 17, 2002 6.960 6.989 6.695 6.715 155,551 -0.13(-1.92%)
Sep 16, 2002 6.938 6.971 6.773 6.846 44,379 -0.13(-1.92%)
Sep 13, 2002 6.848 6.991 6.848 6.980 122,827 +0.11(+1.59%)
Sep 12, 2002 7.094 7.125 6.871 6.871 1,532,655 -0.33(-4.53%)
Sep 11, 2002 7.440 7.449 7.183 7.196 51,551 -0.01(-0.09%)
Sep 10, 2002 7.083 7.248 7.083 7.203 55,137 +0.11(+1.54%)
Sep 09, 2002 6.940 7.125 6.837 7.094 66,344 +0.11(+1.60%)
Sep 06, 2002 7.038 7.116 6.982 6.982 119,689 +0.20(+2.96%)
Sep 05, 2002 6.893 6.893 6.770 6.782 224,137 -0.27(-3.80%)
Sep 04, 2002 6.927 7.049 6.804 7.049 95,482 +0.18(+2.60%)
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.