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

US Technology Ishares ETF (NY: IYW )

145.03 +1.18 (+0.82%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 11, 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 7.113 7.191 7.001 7.166 394,222 -0.07(-0.96%)
Jan 30, 2003 7.514 7.523 7.191 7.235 1,754,938 -0.26(-3.42%)
Jan 29, 2003 7.235 7.525 7.213 7.492 1,512,305 +0.10(+1.36%)
Jan 28, 2003 7.302 7.425 7.224 7.391 1,660,755 +0.11(+1.56%)
Jan 27, 2003 7.260 7.380 7.146 7.278 1,453,105 -0.07(-0.94%)
Jan 24, 2003 7.617 7.617 7.302 7.347 326,500 -0.32(-4.22%)
Jan 23, 2003 7.648 7.690 7.449 7.670 523,387 +0.30(+4.05%)
Jan 22, 2003 7.391 7.559 7.369 7.371 264,608 -0.10(-1.31%)
Jan 21, 2003 7.492 7.570 7.405 7.470 322,015 -0.00(-0.03%)
Jan 17, 2003 7.570 7.626 7.436 7.472 540,429 -0.38(-4.83%)
Jan 16, 2003 8.051 8.112 7.826 7.851 570,478 -0.24(-3.00%)
Jan 15, 2003 8.161 8.172 8.027 8.094 163,250 -0.13(-1.63%)
Jan 14, 2003 8.172 8.248 8.085 8.228 198,680 +0.09(+1.12%)
Jan 13, 2003 8.328 8.337 8.049 8.136 279,857 -0.05(-0.57%)
Jan 10, 2003 8.016 8.257 7.971 8.183 322,463 +0.10(+1.27%)
Jan 09, 2003 7.927 8.150 7.907 8.080 248,911 +0.27(+3.51%)
Jan 08, 2003 7.969 8.014 7.806 7.806 89,697 -0.25(-3.13%)
Jan 07, 2003 7.949 8.194 7.895 8.058 332,330 +0.17(+2.18%)
Jan 06, 2003 7.748 7.971 7.717 7.886 443,107 +0.28(+3.63%)
Jan 03, 2003 7.525 7.621 7.503 7.610 624,297 +0.08(+1.10%)
Jan 02, 2003 7.291 7.545 7.289 7.527 126,025 +0.28(+3.88%)
Dec 31, 2002 7.258 7.311 7.160 7.247 513,520 -0.04(-0.49%)
Dec 30, 2002 7.391 7.391 7.182 7.282 323,809 -0.05(-0.67%)
Dec 27, 2002 7.403 7.467 7.331 7.331 257,432 -0.14(-1.85%)
Dec 26, 2002 7.581 7.648 7.438 7.470 452,974 -0.01(-0.18%)
Dec 24, 2002 7.581 7.581 7.483 7.483 78,485 -0.12(-1.55%)
Dec 23, 2002 7.425 7.612 7.425 7.601 584,830 +0.14(+1.82%)
Dec 20, 2002 7.492 7.545 7.416 7.465 386,149 +0.08(+1.03%)
Dec 19, 2002 7.525 7.603 7.338 7.389 785,304 -0.04(-0.48%)
Dec 18, 2002 7.525 7.579 7.407 7.425 423,822 -0.25(-3.20%)
Dec 17, 2002 7.748 7.846 7.626 7.670 810,420 -0.10(-1.29%)
Dec 16, 2002 7.514 7.771 7.496 7.771 288,827 +0.29(+3.84%)
Dec 13, 2002 7.603 7.632 7.481 7.483 209,444 -0.27(-3.54%)
Dec 12, 2002 7.860 7.860 7.648 7.757 248,463 -0.01(-0.17%)
Dec 11, 2002 7.626 7.913 7.621 7.771 268,645 +0.04(+0.58%)
Dec 10, 2002 7.581 7.793 7.563 7.726 313,942 +0.19(+2.51%)
Dec 09, 2002 7.782 7.793 7.527 7.536 382,112 -0.38(-4.79%)
Dec 06, 2002 7.737 8.005 7.737 7.915 444,004 +0.04(+0.57%)
Dec 05, 2002 8.049 8.080 7.840 7.871 301,833 -0.11(-1.40%)
Dec 04, 2002 7.960 8.136 7.864 7.982 606,806 -0.23(-2.85%)
Dec 03, 2002 8.317 8.381 8.194 8.216 370,003 -0.31(-3.66%)
Dec 02, 2002 8.785 8.850 8.451 8.529 720,273 +0.04(+0.45%)
Nov 29, 2002 8.540 8.604 8.455 8.491 162,801 -0.02(-0.26%)
Nov 27, 2002 8.384 8.562 8.339 8.513 451,180 +0.27(+3.22%)
Nov 26, 2002 8.384 8.417 8.228 8.248 856,614 -0.20(-2.40%)
Nov 25, 2002 8.384 8.529 8.308 8.451 483,471 +0.15(+1.80%)
Nov 22, 2002 8.234 8.428 8.183 8.301 650,309 -0.03(-0.32%)
Nov 21, 2002 8.161 8.370 8.152 8.328 616,672 +0.38(+4.80%)
Nov 20, 2002 7.581 7.947 7.581 7.947 298,693 +0.37(+4.82%)
Nov 19, 2002 7.614 7.713 7.536 7.581 235,456 -0.19(-2.44%)
Nov 18, 2002 7.871 7.938 7.704 7.771 392,876 -0.02(-0.31%)
Nov 15, 2002 7.692 7.846 7.614 7.795 235,905 -0.03(-0.40%)
Nov 14, 2002 7.659 7.849 7.603 7.826 660,624 +0.34(+4.50%)
Nov 13, 2002 7.336 7.592 7.305 7.490 558,369 +0.12(+1.63%)
Nov 12, 2002 7.157 7.523 7.148 7.369 2,192,215 +0.23(+3.28%)
Nov 11, 2002 7.291 7.358 7.115 7.135 739,110 -0.35(-4.62%)
Nov 08, 2002 7.514 7.612 7.360 7.481 569,132 -0.03(-0.45%)
Nov 07, 2002 7.692 7.704 7.447 7.514 2,831,312 -0.32(-4.13%)
Nov 06, 2002 7.759 7.871 7.606 7.837 405,882 +0.12(+1.62%)
Nov 05, 2002 7.659 7.726 7.514 7.713 244,875 -0.02(-0.32%)
Nov 04, 2002 7.737 7.915 7.650 7.737 1,427,092 +0.33(+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.