Skip to main content

US Technology Ishares ETF (NY: IYW )

150.18 +4.75 (+3.27%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.647 7.731 7.527 7.705 366,670 -0.07(-0.96%)
Jan 30, 2003 8.079 8.088 7.731 7.779 1,632,288 -0.28(-3.42%)
Jan 29, 2003 7.779 8.091 7.755 8.055 1,406,612 +0.11(+1.36%)
Jan 28, 2003 7.851 7.983 7.767 7.947 1,544,687 +0.12(+1.56%)
Jan 27, 2003 7.805 7.935 7.683 7.825 1,351,549 -0.07(-0.94%)
Jan 24, 2003 8.189 8.189 7.851 7.899 303,681 -0.35(-4.22%)
Jan 23, 2003 8.223 8.268 8.009 8.247 486,808 +0.32(+4.05%)
Jan 22, 2003 7.947 8.127 7.923 7.925 246,115 -0.11(-1.31%)
Jan 21, 2003 8.055 8.139 7.961 8.031 299,510 -0.00(-0.03%)
Jan 17, 2003 8.139 8.199 7.995 8.033 502,659 -0.41(-4.83%)
Jan 16, 2003 8.656 8.721 8.414 8.441 530,608 -0.26(-3.00%)
Jan 15, 2003 8.774 8.786 8.630 8.702 151,840 -0.14(-1.63%)
Jan 14, 2003 8.786 8.867 8.692 8.846 184,795 +0.10(+1.12%)
Jan 13, 2003 8.954 8.963 8.654 8.748 260,298 -0.05(-0.57%)
Jan 10, 2003 8.618 8.877 8.570 8.798 299,927 +0.11(+1.27%)
Jan 09, 2003 8.522 8.762 8.501 8.688 231,515 +0.29(+3.51%)
Jan 08, 2003 8.568 8.616 8.393 8.393 83,428 -0.27(-3.13%)
Jan 07, 2003 8.546 8.810 8.489 8.664 309,104 +0.18(+2.18%)
Jan 06, 2003 8.330 8.570 8.297 8.479 412,139 +0.30(+3.63%)
Jan 03, 2003 8.091 8.194 8.067 8.182 580,665 +0.09(+1.10%)
Jan 02, 2003 7.839 8.112 7.837 8.093 117,217 +0.30(+3.88%)
Dec 31, 2002 7.803 7.861 7.698 7.791 477,630 -0.04(-0.49%)
Dec 30, 2002 7.947 7.947 7.722 7.829 301,178 -0.05(-0.67%)
Dec 27, 2002 7.959 8.028 7.882 7.882 239,441 -0.15(-1.85%)
Dec 26, 2002 8.151 8.223 7.997 8.031 421,316 -0.01(-0.18%)
Dec 24, 2002 8.151 8.151 8.045 8.045 73,000 -0.13(-1.55%)
Dec 23, 2002 7.983 8.184 7.983 8.172 543,957 +0.15(+1.82%)
Dec 20, 2002 8.055 8.112 7.973 8.026 359,161 +0.08(+1.03%)
Dec 19, 2002 8.091 8.175 7.889 7.944 730,420 -0.04(-0.48%)
Dec 18, 2002 8.091 8.148 7.964 7.983 394,201 -0.26(-3.20%)
Dec 17, 2002 8.330 8.436 8.199 8.247 753,780 -0.11(-1.29%)
Dec 16, 2002 8.079 8.354 8.060 8.354 268,641 +0.31(+3.84%)
Dec 13, 2002 8.175 8.206 8.043 8.045 194,806 -0.29(-3.54%)
Dec 12, 2002 8.450 8.450 8.223 8.340 231,098 -0.01(-0.17%)
Dec 11, 2002 8.199 8.508 8.194 8.354 249,869 +0.05(+0.58%)
Dec 10, 2002 8.151 8.378 8.131 8.306 292,001 +0.20(+2.51%)
Dec 09, 2002 8.366 8.378 8.093 8.103 355,407 -0.41(-4.79%)
Dec 06, 2002 8.318 8.606 8.318 8.510 412,973 +0.05(+0.57%)
Dec 05, 2002 8.654 8.688 8.429 8.462 280,738 -0.12(-1.40%)
Dec 04, 2002 8.558 8.748 8.455 8.582 564,397 -0.25(-2.85%)
Dec 03, 2002 8.942 9.011 8.810 8.834 344,144 -0.34(-3.66%)
Dec 02, 2002 9.445 9.515 9.086 9.169 669,934 +0.04(+0.45%)
Nov 29, 2002 9.181 9.251 9.090 9.129 151,423 -0.02(-0.26%)
Nov 27, 2002 9.014 9.205 8.966 9.153 419,647 +0.29(+3.22%)
Nov 26, 2002 9.014 9.050 8.846 8.867 796,746 -0.22(-2.40%)
Nov 25, 2002 9.014 9.169 8.932 9.086 449,682 +0.16(+1.80%)
Nov 22, 2002 8.853 9.062 8.798 8.925 604,860 -0.03(-0.32%)
Nov 21, 2002 8.774 8.999 8.764 8.954 573,574 +0.41(+4.80%)
Nov 20, 2002 8.151 8.544 8.151 8.544 277,818 +0.39(+4.82%)
Nov 19, 2002 8.187 8.292 8.103 8.151 219,001 -0.20(-2.44%)
Nov 18, 2002 8.462 8.534 8.282 8.354 365,418 -0.03(-0.31%)
Nov 15, 2002 8.271 8.436 8.187 8.381 219,418 -0.03(-0.40%)
Nov 14, 2002 8.235 8.438 8.175 8.414 614,454 +0.36(+4.50%)
Nov 13, 2002 7.887 8.163 7.853 8.052 519,345 +0.13(+1.63%)
Nov 12, 2002 7.695 8.088 7.686 7.923 2,039,004 +0.25(+3.28%)
Nov 11, 2002 7.839 7.911 7.650 7.671 687,454 -0.37(-4.62%)
Nov 08, 2002 8.079 8.184 7.913 8.043 529,356 -0.04(-0.45%)
Nov 07, 2002 8.271 8.282 8.007 8.079 2,633,435 -0.35(-4.13%)
Nov 06, 2002 8.342 8.462 8.177 8.426 377,516 +0.13(+1.62%)
Nov 05, 2002 8.235 8.306 8.079 8.292 227,761 -0.03(-0.32%)
Nov 04, 2002 8.318 8.510 8.225 8.318 1,327,355 +0.36(+4.52%)
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.