Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.648 7.732 7.528 7.705 366,641 -0.07(-0.96%)
Jan 30, 2003 8.079 8.089 7.732 7.780 1,632,160 -0.28(-3.42%)
Jan 29, 2003 7.780 8.091 7.756 8.055 1,406,502 +0.11(+1.36%)
Jan 28, 2003 7.852 7.983 7.768 7.947 1,544,566 +0.12(+1.56%)
Jan 27, 2003 7.806 7.936 7.684 7.825 1,351,443 -0.07(-0.94%)
Jan 24, 2003 8.190 8.190 7.852 7.900 303,657 -0.35(-4.22%)
Jan 23, 2003 8.223 8.269 8.010 8.247 486,769 +0.32(+4.05%)
Jan 22, 2003 7.947 8.127 7.924 7.926 246,096 -0.11(-1.31%)
Jan 21, 2003 8.055 8.139 7.962 8.031 299,486 -0.00(-0.03%)
Jan 17, 2003 8.139 8.199 7.995 8.034 502,620 -0.41(-4.83%)
Jan 16, 2003 8.657 8.722 8.415 8.441 530,566 -0.26(-3.00%)
Jan 15, 2003 8.775 8.787 8.631 8.703 151,828 -0.14(-1.63%)
Jan 14, 2003 8.787 8.868 8.693 8.847 184,780 +0.10(+1.12%)
Jan 13, 2003 8.954 8.964 8.655 8.748 260,278 -0.05(-0.57%)
Jan 10, 2003 8.619 8.878 8.571 8.799 299,903 +0.11(+1.27%)
Jan 09, 2003 8.523 8.763 8.501 8.688 231,497 +0.29(+3.51%)
Jan 08, 2003 8.568 8.616 8.393 8.393 83,422 -0.27(-3.13%)
Jan 07, 2003 8.547 8.811 8.489 8.664 309,080 +0.18(+2.18%)
Jan 06, 2003 8.331 8.571 8.298 8.480 412,106 +0.30(+3.63%)
Jan 03, 2003 8.091 8.194 8.067 8.182 580,620 +0.09(+1.10%)
Jan 02, 2003 7.840 8.113 7.837 8.094 117,208 +0.30(+3.88%)
Dec 31, 2002 7.804 7.861 7.698 7.792 477,593 -0.04(-0.49%)
Dec 30, 2002 7.947 7.947 7.722 7.830 301,155 -0.05(-0.67%)
Dec 27, 2002 7.959 8.029 7.883 7.883 239,422 -0.15(-1.85%)
Dec 26, 2002 8.151 8.223 7.998 8.031 421,283 -0.01(-0.18%)
Dec 24, 2002 8.151 8.151 8.046 8.046 72,994 -0.13(-1.55%)
Dec 23, 2002 7.983 8.185 7.983 8.173 543,914 +0.15(+1.82%)
Dec 20, 2002 8.055 8.113 7.974 8.027 359,133 +0.08(+1.03%)
Dec 19, 2002 8.091 8.175 7.890 7.945 730,363 -0.04(-0.48%)
Dec 18, 2002 8.091 8.149 7.964 7.983 394,171 -0.26(-3.20%)
Dec 17, 2002 8.331 8.437 8.199 8.247 753,721 -0.11(-1.29%)
Dec 16, 2002 8.079 8.355 8.060 8.355 268,620 +0.31(+3.84%)
Dec 13, 2002 8.175 8.206 8.043 8.046 194,791 -0.29(-3.54%)
Dec 12, 2002 8.451 8.451 8.223 8.341 231,080 -0.01(-0.17%)
Dec 11, 2002 8.199 8.508 8.194 8.355 249,850 +0.05(+0.58%)
Dec 10, 2002 8.151 8.379 8.132 8.307 291,978 +0.20(+2.51%)
Dec 09, 2002 8.367 8.379 8.094 8.103 355,379 -0.41(-4.79%)
Dec 06, 2002 8.319 8.607 8.319 8.511 412,941 +0.05(+0.57%)
Dec 05, 2002 8.655 8.688 8.429 8.463 280,716 -0.12(-1.40%)
Dec 04, 2002 8.559 8.748 8.456 8.583 564,352 -0.25(-2.85%)
Dec 03, 2002 8.942 9.012 8.811 8.835 344,117 -0.34(-3.66%)
Dec 02, 2002 9.446 9.515 9.086 9.170 669,882 +0.04(+0.45%)
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%)
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.