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

US Technology Ishares ETF (NY: IYW )

149.42 -0.47 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 6.461 6.470 6.259 6.377 107,623 -0.22(-3.27%)
Sep 27, 2002 6.688 6.796 6.544 6.592 151,840 -0.12(-1.79%)
Sep 26, 2002 6.856 6.962 6.619 6.712 233,184 -0.09(-1.27%)
Sep 25, 2002 6.664 6.914 6.571 6.799 2,336,011 +0.27(+4.19%)
Sep 24, 2002 6.521 6.712 6.521 6.525 140,994 -0.08(-1.23%)
Sep 23, 2002 6.712 6.746 6.532 6.607 140,160 -0.19(-2.79%)
Sep 20, 2002 6.820 6.902 6.789 6.796 412,556 +0.00(+0.00%)
Sep 19, 2002 6.868 7.098 6.775 6.796 563,145 -0.29(-4.06%)
Sep 18, 2002 7.144 7.240 6.990 7.084 213,995 -0.13(-1.83%)
Sep 17, 2002 7.479 7.511 7.194 7.216 144,749 -0.14(-1.92%)
Sep 16, 2002 7.455 7.491 7.278 7.357 41,297 -0.14(-1.92%)
Sep 13, 2002 7.360 7.513 7.360 7.501 114,297 +0.12(+1.59%)
Sep 12, 2002 7.623 7.657 7.384 7.384 1,426,218 -0.35(-4.53%)
Sep 11, 2002 7.995 8.004 7.719 7.734 47,971 -0.01(-0.09%)
Sep 10, 2002 7.611 7.789 7.611 7.741 51,308 +0.12(+1.54%)
Sep 09, 2002 7.458 7.657 7.348 7.623 61,737 +0.12(+1.60%)
Sep 06, 2002 7.563 7.647 7.503 7.503 111,377 +0.22(+2.96%)
Sep 05, 2002 7.407 7.407 7.276 7.288 208,572 -0.29(-3.80%)
Sep 04, 2002 7.443 7.575 7.312 7.575 88,851 +0.19(+2.60%)
Sep 03, 2002 7.539 7.635 7.350 7.384 482,219 -0.41(-5.32%)
Aug 30, 2002 7.803 7.947 7.707 7.798 340,807 -0.07(-0.88%)
Aug 29, 2002 7.683 7.992 7.650 7.868 203,566 +0.10(+1.27%)
Aug 28, 2002 7.899 7.968 7.769 7.769 186,463 -0.25(-3.11%)
Aug 27, 2002 8.414 8.414 8.019 8.019 131,400 -0.34(-4.02%)
Aug 26, 2002 8.306 8.414 8.163 8.354 126,394 +0.08(+1.01%)
Aug 23, 2002 8.534 8.534 8.271 8.271 74,668 -0.36(-4.17%)
Aug 22, 2002 8.558 8.702 8.498 8.630 164,355 +0.07(+0.84%)
Aug 21, 2002 8.498 8.582 8.299 8.558 253,206 +0.26(+3.09%)
Aug 20, 2002 8.438 8.472 8.261 8.302 140,577 +0.07(+0.82%)
Aug 16, 2002 7.959 8.282 7.921 8.235 542,288 +0.19(+2.42%)
Aug 15, 2002 8.028 8.091 7.856 8.040 257,795 +0.18(+2.26%)
Aug 14, 2002 7.503 7.873 7.434 7.863 275,732 +0.39(+5.16%)
Aug 13, 2002 7.563 7.851 7.467 7.477 3,337,159 -0.11(-1.45%)
Aug 12, 2002 7.527 7.693 7.518 7.587 187,715 +0.13(+1.77%)
Aug 07, 2002 7.659 7.659 7.252 7.455 2,586,298 +0.14(+1.93%)
Aug 06, 2002 7.156 7.491 7.151 7.314 239,441 +0.29(+4.13%)
Aug 05, 2002 7.204 7.252 6.947 7.024 270,727 -0.20(-2.79%)
Aug 02, 2002 7.455 7.455 7.170 7.225 365,418 -0.23(-3.09%)
Aug 01, 2002 7.767 7.861 7.434 7.455 3,045,158 -0.38(-4.89%)
Jul 31, 2002 7.863 7.944 7.683 7.839 3,712,589 -0.15(-1.92%)
Jul 30, 2002 7.731 8.100 7.731 7.992 429,242 +0.06(+0.76%)
Jul 29, 2002 7.647 7.983 7.554 7.933 2,502,869 +0.59(+8.00%)
Jul 26, 2002 7.396 7.494 7.192 7.345 126,394 -0.00(-0.03%)
Jul 25, 2002 7.695 7.779 7.194 7.348 792,575 -0.47(-5.98%)
Jul 24, 2002 7.288 7.875 7.264 7.815 445,510 +0.34(+4.49%)
Jul 23, 2002 7.791 7.892 7.479 7.479 248,201 -0.31(-4.00%)
Jul 22, 2002 8.091 8.247 7.758 7.791 204,401 -0.37(-4.52%)
Jul 19, 2002 8.187 8.390 8.103 8.160 303,681 -0.43(-5.05%)
Jul 17, 2002 8.870 8.901 8.486 8.594 185,212 +0.15(+1.73%)
Jul 12, 2002 8.474 8.570 8.309 8.448 131,817 +0.08(+0.97%)
Jul 11, 2002 7.983 8.366 7.889 8.366 440,087 +0.26(+3.25%)
Jul 10, 2002 8.414 8.414 8.103 8.103 226,926 -0.21(-2.48%)
Jul 09, 2002 8.438 8.498 8.309 8.309 110,543 -0.15(-1.81%)
Jul 08, 2002 8.834 8.834 8.419 8.462 292,001 -0.29(-3.29%)
Jul 05, 2002 8.462 8.750 8.462 8.750 287,412 +0.49(+5.95%)
Jul 04, 2002 7.899 8.259 7.863 8.259 250,286 +0.00(+0.00%)
Jul 03, 2002 7.899 8.259 7.863 8.259 250,286 +0.28(+3.45%)
Jul 02, 2002 8.151 8.196 7.899 7.983 261,967 -0.26(-3.14%)
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.