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

US Technology Ishares ETF (NY: IYW )

145.97 +2.12 (+1.47%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Nov 01, 2002 7.090 7.436 7.046 7.403 180,741 +0.21(+2.95%)
Oct 31, 2002 7.213 7.289 7.104 7.191 190,607 +0.07(+0.94%)
Oct 30, 2002 6.943 7.213 6.943 7.124 222,450 +0.18(+2.60%)
Oct 29, 2002 7.024 7.024 6.723 6.943 202,268 -0.06(-0.92%)
Oct 28, 2002 7.213 7.269 7.001 7.008 5,157,626 -0.10(-1.35%)
Oct 25, 2002 6.879 7.111 6.879 7.104 174,462 +0.20(+2.94%)
Oct 24, 2002 7.090 7.126 6.832 6.901 707,267 -0.09(-1.28%)
Oct 23, 2002 6.756 7.024 6.689 6.990 544,466 +0.21(+3.12%)
Oct 22, 2002 6.823 6.923 6.700 6.778 503,653 -0.14(-2.09%)
Oct 21, 2002 6.734 6.957 6.578 6.923 1,821,315 +0.20(+2.99%)
Oct 18, 2002 6.589 6.723 6.466 6.723 940,033 +0.06(+0.87%)
Oct 17, 2002 6.689 6.745 6.555 6.665 2,386,411 +0.32(+5.06%)
Oct 16, 2002 6.377 6.473 6.277 6.344 2,021,341 -0.45(-6.57%)
Oct 15, 2002 6.667 6.789 6.613 6.789 1,794,854 +0.45(+7.07%)
Oct 14, 2002 6.187 6.341 6.136 6.341 128,716 +0.09(+1.43%)
Oct 11, 2002 6.132 6.330 6.121 6.252 226,038 +0.33(+5.61%)
Oct 10, 2002 5.641 5.964 5.543 5.920 160,559 +0.38(+6.84%)
Oct 09, 2002 5.579 5.706 5.541 5.541 99,116 -0.13(-2.32%)
Oct 08, 2002 5.697 5.750 5.519 5.672 164,595 +0.08(+1.35%)
Oct 07, 2002 5.733 5.806 5.597 5.597 429,652 -0.14(-2.37%)
Oct 04, 2002 5.942 5.976 5.699 5.733 862,444 -0.19(-3.24%)
Oct 03, 2002 6.054 6.076 5.924 5.924 74,897 -0.11(-1.81%)
Oct 02, 2002 6.143 6.286 6.020 6.034 116,607 -0.13(-2.13%)
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.