Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.