Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.182 9.252 9.091 9.129 151,411 -0.02(-0.26%)
Nov 27, 2002 9.014 9.206 8.966 9.153 419,614 +0.29(+3.22%)
Nov 26, 2002 9.014 9.050 8.847 8.868 796,684 -0.22(-2.40%)
Nov 25, 2002 9.014 9.170 8.933 9.086 449,646 +0.16(+1.80%)
Nov 22, 2002 8.854 9.062 8.799 8.926 604,812 -0.03(-0.32%)
Nov 21, 2002 8.775 9.000 8.765 8.954 573,529 +0.41(+4.80%)
Nov 20, 2002 8.151 8.544 8.151 8.544 277,796 +0.39(+4.82%)
Nov 19, 2002 8.187 8.293 8.103 8.151 218,983 -0.20(-2.44%)
Nov 18, 2002 8.463 8.535 8.283 8.355 365,390 -0.03(-0.31%)
Nov 15, 2002 8.271 8.437 8.187 8.381 219,401 -0.03(-0.40%)
Nov 14, 2002 8.235 8.439 8.175 8.415 614,406 +0.36(+4.50%)
Nov 13, 2002 7.888 8.163 7.854 8.053 519,304 +0.13(+1.63%)
Nov 12, 2002 7.696 8.089 7.686 7.924 2,038,844 +0.25(+3.28%)
Nov 11, 2002 7.840 7.912 7.650 7.672 687,400 -0.37(-4.62%)
Nov 08, 2002 8.079 8.185 7.914 8.043 529,315 -0.04(-0.45%)
Nov 07, 2002 8.271 8.283 8.007 8.079 2,633,229 -0.35(-4.13%)
Nov 06, 2002 8.343 8.463 8.178 8.427 377,486 +0.13(+1.62%)
Nov 05, 2002 8.235 8.307 8.079 8.293 227,743 -0.03(-0.32%)
Nov 04, 2002 8.319 8.511 8.226 8.319 1,327,251 +0.36(+4.52%)
Nov 01, 2002 7.624 7.995 7.576 7.959 168,096 +0.23(+2.95%)
Oct 31, 2002 7.756 7.837 7.638 7.732 177,272 +0.07(+0.94%)
Oct 30, 2002 7.466 7.756 7.466 7.660 206,887 +0.19(+2.60%)
Oct 29, 2002 7.552 7.552 7.228 7.466 188,117 -0.07(-0.92%)
Oct 28, 2002 7.756 7.816 7.528 7.535 4,796,790 -0.10(-1.35%)
Oct 25, 2002 7.396 7.645 7.396 7.638 162,256 +0.22(+2.94%)
Oct 24, 2002 7.624 7.662 7.346 7.420 657,786 -0.10(-1.28%)
Oct 23, 2002 7.264 7.552 7.192 7.516 506,374 +0.23(+3.12%)
Oct 22, 2002 7.336 7.444 7.204 7.288 468,417 -0.16(-2.09%)
Oct 21, 2002 7.240 7.480 7.072 7.444 1,693,892 +0.22(+2.99%)
Oct 18, 2002 7.084 7.228 6.953 7.228 874,267 +0.06(+0.87%)
Oct 17, 2002 7.192 7.252 7.048 7.166 2,219,454 +0.35(+5.06%)
Oct 16, 2002 6.857 6.960 6.749 6.821 1,879,924 -0.48(-6.57%)
Oct 15, 2002 7.168 7.300 7.111 7.300 1,669,283 +0.48(+7.07%)
Oct 14, 2002 6.653 6.818 6.598 6.818 119,711 +0.10(+1.43%)
Oct 11, 2002 6.593 6.806 6.581 6.722 210,224 +0.36(+5.61%)
Oct 10, 2002 6.066 6.413 5.960 6.365 149,326 +0.41(+6.84%)
Oct 09, 2002 5.998 6.135 5.958 5.958 92,181 -0.14(-2.32%)
Oct 08, 2002 6.125 6.183 5.934 6.099 153,080 +0.08(+1.35%)
Oct 07, 2002 6.164 6.243 6.018 6.018 399,593 -0.15(-2.37%)
Oct 04, 2002 6.389 6.425 6.128 6.164 802,106 -0.21(-3.24%)
Oct 03, 2002 6.509 6.533 6.370 6.370 69,657 -0.12(-1.81%)
Oct 02, 2002 6.605 6.758 6.473 6.487 108,449 -0.14(-2.13%)
Oct 01, 2002 6.449 6.619 6.284 6.629 221,903 +0.25(+3.95%)
Sep 30, 2002 6.461 6.471 6.260 6.377 107,614 -0.22(-3.27%)
Sep 27, 2002 6.689 6.797 6.545 6.593 151,828 -0.12(-1.79%)
Sep 26, 2002 6.857 6.962 6.619 6.713 233,165 -0.09(-1.27%)
Sep 25, 2002 6.665 6.914 6.571 6.799 2,335,828 +0.27(+4.19%)
Sep 24, 2002 6.521 6.713 6.521 6.526 140,983 -0.08(-1.23%)
Sep 23, 2002 6.713 6.746 6.533 6.607 140,149 -0.19(-2.79%)
Sep 20, 2002 6.821 6.902 6.790 6.797 412,524 +0.00(+0.00%)
Sep 19, 2002 6.869 7.099 6.775 6.797 563,101 -0.29(-4.06%)
Sep 18, 2002 7.144 7.240 6.991 7.084 213,978 -0.13(-1.83%)
Sep 17, 2002 7.480 7.511 7.195 7.216 144,737 -0.14(-1.92%)
Sep 16, 2002 7.456 7.492 7.279 7.358 41,294 -0.14(-1.92%)
Sep 13, 2002 7.360 7.514 7.360 7.502 114,288 +0.12(+1.59%)
Sep 12, 2002 7.624 7.657 7.384 7.384 1,426,106 -0.35(-4.53%)
Sep 11, 2002 7.995 8.005 7.720 7.734 47,967 -0.01(-0.09%)
Sep 10, 2002 7.612 7.789 7.612 7.741 51,304 +0.12(+1.54%)
Sep 09, 2002 7.458 7.657 7.348 7.624 61,732 +0.12(+1.60%)
Sep 06, 2002 7.564 7.648 7.504 7.504 111,368 +0.22(+2.96%)
Sep 05, 2002 7.408 7.408 7.276 7.288 208,556 -0.29(-3.80%)
Sep 04, 2002 7.444 7.576 7.312 7.576 88,844 +0.19(+2.60%)
Sep 03, 2002 7.540 7.636 7.351 7.384 482,181 -0.41(-5.32%)
Aug 30, 2002 7.804 7.947 7.708 7.799 340,780 -0.07(-0.88%)
Aug 29, 2002 7.684 7.993 7.650 7.868 203,550 +0.10(+1.27%)
Aug 28, 2002 7.900 7.969 7.770 7.770 186,449 -0.25(-3.11%)
Aug 27, 2002 8.415 8.415 8.019 8.019 131,390 -0.34(-4.02%)
Aug 26, 2002 8.307 8.415 8.163 8.355 126,385 +0.08(+1.01%)
Aug 23, 2002 8.535 8.535 8.271 8.271 74,663 -0.36(-4.17%)
Aug 22, 2002 8.559 8.703 8.499 8.631 164,342 +0.07(+0.84%)
Aug 21, 2002 8.499 8.583 8.300 8.559 253,187 +0.26(+3.09%)
Aug 20, 2002 8.439 8.473 8.262 8.302 140,566 +0.07(+0.82%)
Aug 16, 2002 7.959 8.283 7.921 8.235 542,245 +0.19(+2.41%)
Aug 15, 2002 8.029 8.091 7.856 8.041 257,775 +0.18(+2.26%)
Aug 14, 2002 7.504 7.873 7.434 7.864 275,711 +0.39(+5.16%)
Aug 13, 2002 7.564 7.852 7.468 7.478 3,336,897 -0.11(-1.45%)
Aug 12, 2002 7.528 7.693 7.518 7.588 187,700 +0.13(+1.77%)
Aug 07, 2002 7.660 7.660 7.252 7.456 2,586,095 +0.14(+1.93%)
Aug 06, 2002 7.156 7.492 7.152 7.315 239,422 +0.29(+4.13%)
Aug 05, 2002 7.204 7.252 6.948 7.024 270,705 -0.20(-2.79%)
Aug 02, 2002 7.456 7.456 7.171 7.226 365,390 -0.23(-3.09%)
Aug 01, 2002 7.768 7.861 7.434 7.456 3,044,919 -0.38(-4.89%)
Jul 31, 2002 7.864 7.945 7.684 7.840 3,712,298 -0.15(-1.92%)
Jul 30, 2002 7.732 8.101 7.732 7.993 429,208 +0.06(+0.76%)
Jul 29, 2002 7.648 7.983 7.554 7.933 2,502,673 +0.59(+8.00%)
Jul 26, 2002 7.396 7.494 7.192 7.346 126,385 -0.00(-0.03%)
Jul 25, 2002 7.696 7.780 7.195 7.348 792,513 -0.47(-5.98%)
Jul 24, 2002 7.288 7.876 7.264 7.816 445,475 +0.34(+4.49%)
Jul 23, 2002 7.792 7.892 7.480 7.480 248,181 -0.31(-4.00%)
Jul 22, 2002 8.091 8.247 7.758 7.792 204,384 -0.37(-4.52%)
Jul 19, 2002 8.187 8.391 8.103 8.161 303,657 -0.43(-5.05%)
Jul 17, 2002 8.871 8.902 8.487 8.595 185,197 +0.15(+1.73%)
Jul 12, 2002 8.475 8.571 8.310 8.449 131,807 +0.08(+0.97%)
Jul 11, 2002 7.983 8.367 7.890 8.367 440,053 +0.26(+3.25%)
Jul 10, 2002 8.415 8.415 8.103 8.103 226,909 -0.21(-2.48%)
Jul 09, 2002 8.439 8.499 8.310 8.310 110,534 -0.15(-1.81%)
Jul 08, 2002 8.835 8.835 8.420 8.463 291,978 -0.29(-3.29%)
Jul 05, 2002 8.463 8.751 8.463 8.751 287,390 +0.49(+5.95%)
Jul 04, 2002 7.900 8.259 7.864 8.259 250,267 +0.00(+0.00%)
Jul 03, 2002 7.900 8.259 7.864 8.259 250,267 +0.28(+3.45%)
Jul 02, 2002 8.151 8.197 7.900 7.983 261,946 -0.26(-3.14%)
Jul 01, 2002 8.643 8.643 8.204 8.242 130,139 -0.40(-4.63%)
Jun 28, 2002 8.655 8.859 8.595 8.643 267,368 +0.01(+0.17%)
Jun 27, 2002 8.631 8.672 8.386 8.628 251,935 +0.17(+1.98%)
Jun 26, 2002 8.043 8.511 8.043 8.461 368,727 +0.05(+0.54%)
Jun 25, 2002 8.823 8.823 8.391 8.415 102,192 -0.10(-1.13%)
Jun 21, 2002 8.679 8.767 8.679 8.511 161,422 -0.26(-3.01%)
Jun 20, 2002 8.990 9.065 8.739 8.775 68,406 -0.24(-2.66%)
Jun 19, 2002 9.302 9.321 9.014 9.014 161,005 -0.58(-6.00%)
Jun 18, 2002 9.472 9.662 9.420 9.590 84,673 +0.10(+1.01%)
Jun 17, 2002 9.350 9.578 9.271 9.494 134,310 +0.31(+3.39%)
Jun 14, 2002 8.986 9.249 8.871 9.182 157,251 -0.17(-1.79%)
Jun 12, 2002 9.110 9.374 9.014 9.350 107,614 +0.23(+2.50%)
Jun 11, 2002 9.482 9.542 9.122 9.122 85,925 -0.23(-2.46%)
Jun 10, 2002 9.434 9.542 9.352 9.352 373,732 -0.06(-0.69%)
Jun 07, 2002 9.242 9.559 9.137 9.417 125,133 -0.24(-2.53%)
Jun 06, 2002 9.829 9.829 9.633 9.662 193,957 -0.22(-2.18%)
Jun 05, 2002 9.829 9.909 9.686 9.877 78,834 -0.13(-1.34%)
May 31, 2002 10.11 10.25 9.993 10.01 182,695 -0.27(-2.61%)
May 28, 2002 10.38 10.38 10.12 10.28 288,224 -0.15(-1.40%)
May 27, 2002 10.42 10.43 10.29 10.43 143,486 +0.00(+0.00%)
May 24, 2002 10.42 10.43 10.29 10.43 143,486 -0.18(-1.70%)
May 23, 2002 10.54 10.61 10.31 10.61 124,716 +0.07(+0.71%)
May 22, 2002 10.37 10.54 10.29 10.53 408,769 +0.12(+1.10%)
May 21, 2002 10.76 10.76 10.39 10.42 113,454 -0.29(-2.69%)
May 20, 2002 10.85 10.85 10.67 10.70 75,080 -0.31(-2.81%)
May 17, 2002 10.81 11.10 10.81 11.01 74,245 +0.11(+1.01%)
May 16, 2002 10.76 10.90 10.73 10.90 90,513 +0.15(+1.40%)
May 15, 2002 10.60 11.07 10.60 10.75 561,433 -0.07(-0.64%)
May 14, 2002 10.73 10.86 10.61 10.82 1,084,491 +0.58(+5.71%)
May 13, 2002 9.913 10.28 9.887 10.24 195,208 +0.41(+4.17%)
May 10, 2002 10.23 10.23 9.806 9.827 364,556 -0.41(-4.01%)
May 09, 2002 10.48 10.51 10.20 10.24 500,534 -0.30(-2.84%)
May 08, 2002 10.03 10.54 10.01 10.54 690,320 +1.08(+11.41%)
May 07, 2002 9.590 9.602 9.345 9.458 294,898 -0.06(-0.63%)
May 06, 2002 9.650 9.786 9.513 9.518 417,112 -0.30(-3.05%)
May 03, 2002 9.937 9.937 9.674 9.818 133,475 -0.23(-2.29%)
May 02, 2002 10.30 10.44 10.02 10.05 99,272 -0.28(-2.72%)
May 01, 2002 10.37 10.42 10.03 10.33 216,481 -0.09(-0.85%)
Apr 30, 2002 10.23 10.52 10.23 10.42 389,165 +0.22(+2.12%)
Apr 29, 2002 10.25 10.37 10.15 10.20 369,144 -0.11(-1.09%)
Apr 26, 2002 10.69 10.75 10.27 10.31 113,871 -0.32(-3.00%)
Apr 25, 2002 10.52 10.68 10.50 10.63 45,048 +0.05(+0.48%)
Apr 24, 2002 10.81 10.87 10.55 10.58 88,010 -0.17(-1.54%)
Apr 23, 2002 11.02 11.05 10.73 10.75 88,010 -0.23(-2.12%)
Apr 22, 2002 11.08 11.08 10.93 10.98 50,053 -0.31(-2.76%)
Apr 19, 2002 11.40 11.41 11.23 11.29 40,042 +0.00(+0.00%)
Apr 18, 2002 11.36 11.36 11.06 11.29 70,074 -0.08(-0.74%)
Apr 17, 2002 11.41 11.48 11.29 11.38 90,096 +0.06(+0.53%)
Apr 16, 2002 11.16 11.35 11.11 11.32 145,155 +0.50(+4.66%)
Apr 15, 2002 10.92 10.92 10.79 10.81 41,711 +0.00(+0.00%)
Apr 12, 2002 10.78 10.86 10.70 10.81 260,278 +0.14(+1.35%)
Apr 11, 2002 10.90 10.90 10.62 10.67 243,593 -0.34(-3.05%)
Apr 10, 2002 10.91 11.03 10.70 11.00 114,705 +0.17(+1.55%)
Apr 09, 2002 11.29 11.32 10.84 10.84 92,181 -0.35(-3.11%)
Apr 08, 2002 10.88 11.22 10.79 11.18 108,866 -0.02(-0.21%)
Apr 05, 2002 11.54 11.54 11.21 11.21 267,368 -0.24(-2.09%)
Apr 04, 2002 11.33 11.56 11.33 11.45 250,684 +0.05(+0.42%)
Apr 03, 2002 11.57 11.68 11.29 11.40 138,481 -0.17(-1.45%)
Apr 02, 2002 11.77 11.86 11.56 11.57 53,390 -0.43(-3.60%)
Apr 01, 2002 11.75 12.07 11.68 12.00 353,294 +0.12(+1.01%)
Mar 29, 2002 11.87 11.95 11.86 11.88 91,347 +0.00(+0.00%)
Mar 28, 2002 11.87 11.95 11.86 11.88 91,347 +0.18(+1.54%)
Mar 27, 2002 11.71 11.77 11.57 11.70 42,962 +0.02(+0.21%)
Mar 26, 2002 11.58 11.88 11.58 11.68 197,711 +0.10(+0.83%)
Mar 25, 2002 11.99 12.00 11.58 11.58 250,267 -0.35(-2.97%)
Mar 22, 2002 12.02 12.08 11.89 11.93 18,352 -0.11(-0.94%)
Mar 21, 2002 11.76 12.05 11.70 12.05 44,631 +0.23(+1.93%)
Mar 20, 2002 11.99 11.99 11.75 11.82 159,336 -0.35(-2.86%)
Mar 19, 2002 12.18 12.25 12.07 12.17 103,026 +0.04(+0.30%)
Mar 18, 2002 12.22 12.29 12.00 12.13 1,387,732 +0.10(+0.80%)
Mar 15, 2002 11.95 12.05 11.89 12.04 762,064 +0.05(+0.40%)
Mar 14, 2002 12.08 12.15 11.98 11.99 113,037 -0.09(-0.77%)
Mar 13, 2002 12.18 12.26 12.06 12.08 128,470 -0.34(-2.72%)
Mar 12, 2002 12.37 12.44 12.21 12.42 83,839 -0.31(-2.43%)
Mar 11, 2002 12.56 12.81 12.47 12.73 233,582 +0.06(+0.45%)
Mar 08, 2002 12.56 12.79 12.35 12.67 192,705 +0.37(+3.02%)
Mar 07, 2002 12.53 12.54 12.18 12.30 91,764 -0.04(-0.29%)
Mar 06, 2002 12.17 12.40 11.98 12.33 54,641 +0.11(+0.86%)
Mar 05, 2002 12.13 12.38 12.13 12.23 158,919 +0.10(+0.81%)
Mar 04, 2002 11.72 12.20 11.60 12.13 113,037 +0.44(+3.79%)
Mar 01, 2002 11.17 11.69 11.17 11.69 79,668 +0.68(+6.21%)
Feb 28, 2002 11.24 11.33 11.00 11.00 57,144 -0.23(-2.03%)
Feb 27, 2002 11.51 11.59 11.14 11.23 62,983 -0.19(-1.68%)
Feb 26, 2002 11.46 11.53 11.27 11.42 42,962 -0.04(-0.31%)
Feb 25, 2002 11.15 11.51 11.14 11.46 57,978 +0.47(+4.25%)
Feb 22, 2002 10.98 11.14 10.82 10.99 85,508 -0.07(-0.65%)
Feb 21, 2002 11.39 11.46 10.99 11.06 144,737 -0.52(-4.45%)
Feb 20, 2002 11.58 11.59 11.18 11.58 3,295,186 +0.18(+1.58%)
Feb 19, 2002 11.68 11.74 11.38 11.40 52,973 -0.50(-4.23%)
Feb 18, 2002 12.24 12.24 11.86 11.90 65,069 +0.00(+0.00%)
Feb 15, 2002 12.24 12.24 11.86 11.90 65,069 -0.38(-3.12%)
Feb 14, 2002 12.42 12.49 12.21 12.29 77,582 -0.04(-0.29%)
Feb 13, 2002 12.25 12.40 12.23 12.32 117,625 +0.14(+1.18%)
Feb 12, 2002 12.14 12.32 12.03 12.18 48,385 -0.14(-1.17%)
Feb 11, 2002 11.93 12.32 11.93 12.32 271,540 +0.38(+3.21%)
Feb 08, 2002 11.88 11.96 11.63 11.94 175,604 +0.17(+1.43%)
Feb 07, 2002 11.99 12.15 11.77 11.77 187,283 -0.28(-2.29%)
Feb 06, 2002 12.37 12.37 11.99 12.05 200,630 -0.11(-0.89%)
Feb 05, 2002 12.30 12.47 12.15 12.15 116,791 -0.19(-1.53%)
Feb 04, 2002 12.68 12.68 12.30 12.34 106,780 -0.37(-2.94%)
Feb 01, 2002 12.80 12.97 12.59 12.72 96,352 -0.16(-1.21%)
Jan 31, 2002 12.83 12.91 12.66 12.87 57,144 +0.18(+1.44%)
Jan 30, 2002 12.42 12.71 12.23 12.69 59,647 +0.14(+1.13%)
Jan 29, 2002 13.01 13.02 12.44 12.55 87,176 -0.36(-2.79%)
Jan 28, 2002 12.93 13.02 12.75 12.91 160,171 +0.05(+0.37%)
Jan 25, 2002 12.71 12.96 12.66 12.86 56,310 +0.05(+0.37%)
Jan 24, 2002 12.75 12.97 12.75 12.81 335,358 +0.27(+2.18%)
Jan 23, 2002 12.50 12.67 12.36 12.54 191,454 +0.17(+1.38%)
Jan 22, 2002 12.98 12.98 12.35 12.37 435,465 -0.54(-4.18%)
Jan 21, 2002 12.89 13.01 12.77 12.91 65,903 +0.00(+0.00%)
Jan 18, 2002 12.89 13.01 12.77 12.91 65,903 -0.41(-3.06%)
Jan 17, 2002 13.19 13.33 13.10 13.32 111,786 +0.37(+2.87%)
Jan 16, 2002 13.19 13.21 12.95 12.95 115,122 -0.47(-3.49%)
Jan 15, 2002 13.27 13.52 13.26 13.41 171,850 +0.04(+0.27%)
Jan 14, 2002 13.45 13.50 13.20 13.38 189,786 -0.22(-1.59%)
Jan 11, 2002 13.71 13.83 13.51 13.59 45,465 -0.12(-0.87%)
Jan 10, 2002 13.70 13.83 13.62 13.71 102,192 +0.96(+7.52%)
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.