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

US Technology Ishares ETF (NY: IYW )

144.79 +0.94 (+0.65%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Jun 30, 2003 8.751 8.773 8.595 8.608 407,708 -0.01(-0.13%)
Jun 27, 2003 8.717 8.827 8.619 8.619 173,130 -0.09(-1.00%)
Jun 26, 2003 8.550 8.717 8.550 8.706 235,475 +0.17(+1.98%)
Jun 25, 2003 8.628 8.726 8.515 8.537 283,915 -0.05(-0.55%)
Jun 24, 2003 8.573 8.684 8.515 8.584 174,027 -0.05(-0.62%)
Jun 23, 2003 8.818 8.825 8.561 8.637 826,630 -0.23(-2.64%)
Jun 20, 2003 8.952 8.976 8.796 8.871 1,233,441 -0.04(-0.40%)
Jun 19, 2003 9.081 9.121 8.900 8.907 300,511 -0.12(-1.33%)
Jun 18, 2003 8.840 9.063 8.775 9.027 444,038 +0.14(+1.61%)
Jun 17, 2003 8.885 8.929 8.818 8.885 339,532 +0.03(+0.38%)
Jun 16, 2003 8.717 8.851 8.619 8.851 575,008 +0.23(+2.72%)
Jun 13, 2003 8.887 8.887 8.595 8.617 339,532 -0.22(-2.45%)
Jun 12, 2003 8.896 8.896 8.778 8.833 418,024 +0.00(+0.05%)
Jun 11, 2003 8.639 8.838 8.639 8.829 184,791 +0.06(+0.66%)
Jun 10, 2003 8.740 8.771 8.631 8.771 120,204 +0.15(+1.79%)
Jun 09, 2003 8.729 8.860 8.584 8.617 212,151 -0.16(-1.88%)
Jun 06, 2003 9.043 9.150 8.738 8.782 1,581,496 -0.05(-0.56%)
Jun 05, 2003 8.751 8.860 8.664 8.831 912,298 +0.00(+0.03%)
Jun 04, 2003 8.702 8.891 8.664 8.829 997,517 +0.18(+2.09%)
Jun 03, 2003 8.584 8.688 8.539 8.648 1,392,667 +0.02(+0.23%)
Jun 02, 2003 8.796 8.807 8.584 8.628 1,430,343 -0.04(-0.49%)
May 30, 2003 8.651 8.693 8.586 8.671 238,614 +0.09(+1.04%)
May 29, 2003 8.506 8.682 8.483 8.581 320,694 +0.11(+1.26%)
May 28, 2003 8.483 8.537 8.405 8.474 1,800,824 +0.07(+0.82%)
May 27, 2003 8.127 8.459 8.127 8.405 176,718 +0.25(+3.03%)
May 23, 2003 8.098 8.191 8.098 8.158 993,032 +0.04(+0.52%)
May 22, 2003 8.071 8.191 8.071 8.116 106,748 +0.04(+0.55%)
May 21, 2003 8.071 8.091 7.975 8.071 891,217 -0.03(-0.36%)
May 20, 2003 8.127 8.191 8.004 8.100 956,253 +0.03(+0.36%)
May 19, 2003 8.316 8.345 8.062 8.071 902,430 -0.31(-3.72%)
May 16, 2003 8.450 8.472 8.343 8.383 213,497 -0.09(-1.03%)
May 15, 2003 8.508 8.548 8.388 8.470 354,782 +0.08(+0.93%)
May 14, 2003 8.495 8.495 8.296 8.392 252,070 -0.01(-0.11%)
May 13, 2003 8.379 8.468 8.341 8.401 268,666 -0.03(-0.37%)
May 12, 2003 8.283 8.459 8.252 8.432 311,275 +0.12(+1.42%)
May 09, 2003 8.194 8.314 8.173 8.314 129,174 +0.26(+3.27%)
May 08, 2003 8.093 8.191 8.051 8.051 257,004 -0.15(-1.85%)
May 07, 2003 8.274 8.323 8.151 8.202 134,557 -0.12(-1.50%)
May 06, 2003 8.182 8.394 8.182 8.327 487,994 +0.17(+2.05%)
May 05, 2003 8.194 8.294 8.142 8.160 270,460 +0.04(+0.55%)
May 02, 2003 7.959 8.160 7.959 8.116 214,394 +0.14(+1.82%)
May 01, 2003 7.881 7.982 7.817 7.971 1,907,573 +0.11(+1.39%)
Apr 30, 2003 7.948 7.979 7.861 7.861 1,075,112 -0.14(-1.76%)
Apr 29, 2003 7.971 8.080 7.872 8.002 182,549 +0.12(+1.47%)
Apr 28, 2003 7.714 7.926 7.714 7.886 109,439 +0.19(+2.52%)
Apr 25, 2003 7.848 7.868 7.692 7.692 130,072 -0.20(-2.54%)
Apr 24, 2003 7.893 7.971 7.850 7.893 165,953 -0.10(-1.23%)
Apr 23, 2003 7.937 8.013 7.861 7.991 130,520 +0.06(+0.76%)
Apr 22, 2003 7.714 7.957 7.694 7.930 386,627 +0.16(+2.10%)
Apr 21, 2003 7.759 7.803 7.714 7.768 153,843 +0.03(+0.43%)
Apr 17, 2003 7.580 7.770 7.565 7.734 274,945 +0.14(+1.79%)
Apr 16, 2003 7.636 7.745 7.549 7.598 754,417 +0.08(+1.13%)
Apr 15, 2003 7.380 7.525 7.380 7.514 164,608 +0.11(+1.44%)
Apr 14, 2003 7.257 7.458 7.226 7.407 200,490 +0.19(+2.59%)
Apr 11, 2003 7.402 7.444 7.215 7.219 85,668 -0.10(-1.43%)
Apr 10, 2003 7.279 7.331 7.201 7.324 117,513 +0.06(+0.77%)
Apr 09, 2003 7.413 7.522 7.248 7.268 286,606 -0.17(-2.25%)
Apr 08, 2003 7.491 7.520 7.402 7.436 267,320 -0.08(-1.13%)
Apr 07, 2003 7.826 7.852 7.505 7.520 1,497,173 +0.04(+0.54%)
Apr 04, 2003 7.592 7.632 7.424 7.480 217,534 -0.10(-1.32%)
Apr 03, 2003 7.625 7.734 7.536 7.580 2,596,506 -0.03(-0.38%)
Apr 02, 2003 7.480 7.621 7.438 7.609 262,835 +0.39(+5.37%)
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.