Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.311 7.342 7.194 7.253 129,018 -0.16(-2.20%)
Mar 28, 2003 7.456 7.576 7.415 7.415 127,674 -0.16(-2.09%)
Mar 27, 2003 7.534 7.632 7.438 7.574 158,585 -0.04(-0.47%)
Mar 26, 2003 7.652 7.677 7.556 7.610 593,575 -0.02(-0.26%)
Mar 25, 2003 7.567 7.724 7.503 7.630 409,902 +0.05(+0.71%)
Mar 24, 2003 7.657 7.679 7.523 7.576 473,964 -0.30(-3.83%)
Mar 21, 2003 7.891 7.922 7.759 7.878 482,027 +0.13(+1.73%)
Mar 20, 2003 7.616 7.846 7.592 7.744 479,339 +0.02(+0.32%)
Mar 19, 2003 7.779 7.784 7.578 7.719 3,306,549 -0.04(-0.58%)
Mar 18, 2003 7.768 7.782 7.603 7.764 1,185,806 +0.06(+0.81%)
Mar 17, 2003 7.277 7.755 7.268 7.701 807,710 +0.35(+4.70%)
Mar 14, 2003 7.400 7.476 7.311 7.355 567,592 -0.04(-0.57%)
Mar 13, 2003 7.099 7.398 7.025 7.398 120,506 +0.46(+6.56%)
Mar 12, 2003 6.965 6.965 6.773 6.942 188,600 +0.03(+0.45%)
Mar 11, 2003 6.924 7.052 6.911 6.911 110,203 -0.04(-0.61%)
Mar 10, 2003 7.032 7.083 6.922 6.953 130,362 -0.19(-2.63%)
Mar 07, 2003 6.965 7.177 6.965 7.141 116,923 +0.03(+0.38%)
Mar 06, 2003 7.087 7.177 7.067 7.114 72,572 -0.01(-0.13%)
Mar 05, 2003 7.143 7.230 7.090 7.123 63,165 +0.02(+0.31%)
Mar 04, 2003 7.165 7.228 7.101 7.101 82,428 -0.08(-1.09%)
Mar 03, 2003 7.389 7.453 7.165 7.179 101,691 -0.09(-1.23%)
Feb 28, 2003 7.232 7.366 7.232 7.268 824,285 +0.08(+1.09%)
Feb 27, 2003 7.244 7.286 7.132 7.190 83,324 +0.09(+1.26%)
Feb 26, 2003 7.255 7.364 7.101 7.101 832,797 -0.29(-3.87%)
Feb 25, 2003 7.188 7.386 7.112 7.386 105,723 +0.03(+0.39%)
Feb 24, 2003 7.433 7.482 7.306 7.357 288,051 -0.08(-1.05%)
Feb 21, 2003 7.389 7.520 7.268 7.436 1,942,446 +0.04(+0.60%)
Feb 20, 2003 7.456 7.478 7.366 7.391 69,885 -0.03(-0.39%)
Feb 19, 2003 7.474 7.474 7.315 7.420 67,645 -0.02(-0.33%)
Feb 18, 2003 7.322 7.478 7.322 7.445 416,174 +0.30(+4.19%)
Feb 14, 2003 7.032 7.186 6.989 7.145 160,825 +0.19(+2.76%)
Feb 13, 2003 6.931 6.985 6.842 6.953 88,252 -0.02(-0.22%)
Feb 12, 2003 7.025 7.092 6.953 6.969 811,742 -0.07(-1.01%)
Feb 11, 2003 7.121 7.208 6.978 7.040 142,906 -0.04(-0.63%)
Feb 10, 2003 6.931 7.096 6.884 7.085 201,143 +0.17(+2.39%)
Feb 07, 2003 7.165 7.174 6.886 6.920 300,147 -0.15(-2.05%)
Feb 06, 2003 7.043 7.121 6.987 7.065 817,117 +0.03(+0.48%)
Feb 05, 2003 7.054 7.299 7.023 7.032 789,790 -0.07(-0.94%)
Feb 04, 2003 7.054 7.099 6.987 7.099 529,513 -0.09(-1.24%)
Feb 03, 2003 7.244 7.299 7.145 7.188 902,234 +0.01(+0.19%)
Jan 31, 2003 7.121 7.199 7.009 7.174 393,775 -0.07(-0.96%)
Jan 30, 2003 7.523 7.532 7.199 7.244 1,752,950 -0.26(-3.42%)
Jan 29, 2003 7.244 7.534 7.221 7.500 1,510,592 +0.10(+1.36%)
Jan 28, 2003 7.311 7.433 7.232 7.400 1,658,874 +0.11(+1.56%)
Jan 27, 2003 7.268 7.389 7.154 7.286 1,451,459 -0.07(-0.94%)
Jan 24, 2003 7.625 7.625 7.311 7.355 326,130 -0.32(-4.22%)
Jan 23, 2003 7.657 7.699 7.458 7.679 522,794 +0.30(+4.05%)
Jan 22, 2003 7.400 7.567 7.378 7.380 264,308 -0.10(-1.31%)
Jan 21, 2003 7.500 7.578 7.413 7.478 321,650 -0.00(-0.03%)
Jan 17, 2003 7.578 7.634 7.445 7.480 539,817 -0.38(-4.83%)
Jan 16, 2003 8.061 8.121 7.835 7.860 569,832 -0.24(-3.00%)
Jan 15, 2003 8.170 8.181 8.036 8.103 163,065 -0.13(-1.63%)
Jan 14, 2003 8.181 8.257 8.094 8.237 198,455 +0.09(+1.12%)
Jan 13, 2003 8.337 8.346 8.058 8.145 279,540 -0.05(-0.57%)
Jan 10, 2003 8.025 8.266 7.980 8.192 322,098 +0.10(+1.27%)
Jan 09, 2003 7.936 8.159 7.916 8.090 248,629 +0.27(+3.51%)
Jan 08, 2003 7.978 8.023 7.815 7.815 89,596 -0.25(-3.13%)
Jan 07, 2003 7.958 8.203 7.904 8.067 331,954 +0.17(+2.18%)
Jan 06, 2003 7.757 7.980 7.726 7.895 442,605 +0.28(+3.63%)
Jan 03, 2003 7.534 7.630 7.511 7.619 623,589 +0.08(+1.10%)
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.