Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.228 7.362 7.228 7.264 824,763 +0.08(+1.09%)
Feb 27, 2003 7.239 7.282 7.128 7.186 83,372 +0.09(+1.26%)
Feb 26, 2003 7.251 7.360 7.097 7.097 833,280 -0.29(-3.87%)
Feb 25, 2003 7.184 7.382 7.108 7.382 105,784 +0.03(+0.39%)
Feb 24, 2003 7.429 7.478 7.302 7.353 288,218 -0.08(-1.05%)
Feb 21, 2003 7.384 7.516 7.264 7.431 1,943,573 +0.04(+0.60%)
Feb 20, 2003 7.451 7.474 7.362 7.387 69,925 -0.03(-0.39%)
Feb 19, 2003 7.469 7.469 7.311 7.416 67,684 -0.02(-0.33%)
Feb 18, 2003 7.317 7.474 7.317 7.440 416,415 +0.30(+4.19%)
Feb 14, 2003 7.027 7.181 6.985 7.141 160,918 +0.19(+2.76%)
Feb 13, 2003 6.927 6.981 6.838 6.949 88,303 -0.02(-0.22%)
Feb 12, 2003 7.021 7.088 6.949 6.965 812,212 -0.07(-1.01%)
Feb 11, 2003 7.117 7.204 6.974 7.036 142,988 -0.04(-0.63%)
Feb 10, 2003 6.927 7.092 6.880 7.081 201,260 +0.17(+2.39%)
Feb 07, 2003 7.161 7.170 6.882 6.916 300,321 -0.15(-2.05%)
Feb 06, 2003 7.039 7.117 6.983 7.061 817,591 +0.03(+0.48%)
Feb 05, 2003 7.050 7.295 7.019 7.027 790,248 -0.07(-0.94%)
Feb 04, 2003 7.050 7.094 6.983 7.094 529,820 -0.09(-1.24%)
Feb 03, 2003 7.239 7.295 7.141 7.184 902,757 +0.01(+0.19%)
Jan 31, 2003 7.117 7.195 7.005 7.170 394,003 -0.07(-0.96%)
Jan 30, 2003 7.518 7.527 7.195 7.239 1,753,967 -0.26(-3.42%)
Jan 29, 2003 7.239 7.529 7.217 7.496 1,511,468 +0.10(+1.36%)
Jan 28, 2003 7.306 7.429 7.228 7.396 1,659,836 +0.11(+1.56%)
Jan 27, 2003 7.264 7.384 7.150 7.282 1,452,300 -0.07(-0.94%)
Jan 24, 2003 7.621 7.621 7.306 7.351 326,319 -0.32(-4.22%)
Jan 23, 2003 7.652 7.695 7.454 7.674 523,097 +0.30(+4.05%)
Jan 22, 2003 7.396 7.563 7.373 7.375 264,462 -0.10(-1.31%)
Jan 21, 2003 7.496 7.574 7.409 7.474 321,837 -0.00(-0.03%)
Jan 17, 2003 7.574 7.630 7.440 7.476 540,130 -0.38(-4.83%)
Jan 16, 2003 8.056 8.116 7.831 7.855 570,162 -0.24(-3.00%)
Jan 15, 2003 8.165 8.176 8.031 8.098 163,159 -0.13(-1.63%)
Jan 14, 2003 8.176 8.252 8.089 8.232 198,570 +0.09(+1.12%)
Jan 13, 2003 8.333 8.341 8.054 8.141 279,702 -0.05(-0.57%)
Jan 10, 2003 8.020 8.261 7.976 8.188 322,285 +0.10(+1.27%)
Jan 09, 2003 7.931 8.154 7.911 8.085 248,773 +0.27(+3.51%)
Jan 08, 2003 7.973 8.018 7.811 7.811 89,648 -0.25(-3.13%)
Jan 07, 2003 7.953 8.199 7.900 8.063 332,146 +0.17(+2.18%)
Jan 06, 2003 7.753 7.976 7.721 7.891 442,862 +0.28(+3.63%)
Jan 03, 2003 7.529 7.625 7.507 7.614 623,951 +0.08(+1.10%)
Jan 02, 2003 7.295 7.550 7.293 7.532 125,955 +0.28(+3.88%)
Dec 31, 2002 7.262 7.315 7.164 7.251 513,235 -0.04(-0.49%)
Dec 30, 2002 7.396 7.396 7.186 7.286 323,630 -0.05(-0.67%)
Dec 27, 2002 7.407 7.471 7.335 7.335 257,290 -0.14(-1.85%)
Dec 26, 2002 7.585 7.652 7.442 7.474 452,723 -0.01(-0.18%)
Dec 24, 2002 7.585 7.585 7.487 7.487 78,442 -0.12(-1.55%)
Dec 23, 2002 7.429 7.616 7.429 7.605 584,506 +0.14(+1.82%)
Dec 20, 2002 7.496 7.550 7.420 7.469 385,935 +0.08(+1.03%)
Dec 19, 2002 7.529 7.608 7.342 7.393 784,870 -0.04(-0.48%)
Dec 18, 2002 7.529 7.583 7.411 7.429 423,587 -0.25(-3.20%)
Dec 17, 2002 7.753 7.851 7.630 7.674 809,971 -0.10(-1.29%)
Dec 16, 2002 7.518 7.775 7.500 7.775 288,667 +0.29(+3.84%)
Dec 13, 2002 7.608 7.637 7.485 7.487 209,328 -0.27(-3.54%)
Dec 12, 2002 7.864 7.864 7.652 7.761 248,325 -0.01(-0.17%)
Dec 11, 2002 7.630 7.918 7.625 7.775 268,496 +0.04(+0.58%)
Dec 10, 2002 7.585 7.797 7.567 7.730 313,768 +0.19(+2.51%)
Dec 09, 2002 7.786 7.797 7.532 7.541 381,901 -0.38(-4.79%)
Dec 06, 2002 7.741 8.009 7.741 7.920 443,758 +0.04(+0.57%)
Dec 05, 2002 8.054 8.085 7.844 7.875 301,666 -0.11(-1.40%)
Dec 04, 2002 7.964 8.141 7.869 7.987 606,470 -0.23(-2.85%)
Dec 03, 2002 8.321 8.386 8.199 8.221 369,798 -0.31(-3.66%)
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.