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

US Technology Ishares ETF (NY: IYW )

150.24 +0.98 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Oct 31, 2003 10.58 10.60 10.50 10.55 85,661 +0.00(+0.00%)
Oct 30, 2003 10.59 10.64 10.55 10.55 441,761 -0.00(-0.02%)
Oct 29, 2003 10.51 10.57 10.47 10.55 248,014 +0.05(+0.47%)
Oct 28, 2003 10.29 10.50 10.29 10.50 128,716 +0.31(+3.09%)
Oct 27, 2003 10.21 10.26 10.14 10.19 156,074 +0.10(+0.95%)
Oct 24, 2003 10.09 10.13 9.938 10.09 473,604 -0.20(-1.95%)
Oct 23, 2003 10.21 10.32 10.21 10.29 191,056 -0.10(-0.99%)
Oct 22, 2003 10.48 10.48 10.37 10.39 165,044 -0.17(-1.58%)
Oct 21, 2003 10.58 10.64 10.51 10.56 324,257 +0.05(+0.45%)
Oct 20, 2003 10.44 10.51 10.35 10.51 217,068 +0.12(+1.18%)
Oct 17, 2003 10.55 10.55 10.35 10.39 246,669 -0.12(-1.17%)
Oct 16, 2003 10.48 10.56 10.46 10.51 99,116 -0.01(-0.13%)
Oct 15, 2003 10.70 10.70 10.52 10.53 312,148 +0.04(+0.43%)
Oct 14, 2003 10.39 10.42 10.39 10.48 190,159 -0.02(-0.17%)
Oct 13, 2003 10.50 10.50 10.48 10.50 512,174 +0.13(+1.29%)
Oct 10, 2003 10.40 10.43 10.32 10.37 115,261 -0.01(-0.13%)
Oct 09, 2003 10.45 10.52 10.32 10.38 479,883 +0.09(+0.89%)
Oct 08, 2003 10.37 10.37 10.23 10.29 134,098 -0.02(-0.22%)
Oct 07, 2003 10.21 10.31 10.17 10.31 903,257 +0.10(+0.94%)
Oct 06, 2003 10.11 10.25 10.11 10.21 161,904 +0.10(+0.99%)
Oct 03, 2003 10.06 10.21 10.06 10.11 143,516 +0.29(+2.97%)
Oct 02, 2003 9.864 9.866 9.786 9.822 295,105 +0.02(+0.16%)
Oct 01, 2003 9.670 9.849 9.670 9.806 565,993 +0.19(+1.97%)
Sep 30, 2003 9.733 9.733 9.583 9.617 352,512 -0.25(-2.53%)
Sep 29, 2003 9.811 9.866 9.706 9.866 94,631 +0.19(+1.96%)
Sep 26, 2003 9.744 9.853 9.693 9.677 2,398,520 -0.06(-0.57%)
Sep 25, 2003 9.900 9.987 9.713 9.733 197,783 -0.16(-1.64%)
Sep 24, 2003 10.17 10.19 9.846 9.895 322,463 -0.32(-3.16%)
Sep 23, 2003 10.19 10.24 10.12 10.22 1,289,855 +0.11(+1.06%)
Sep 22, 2003 10.35 10.18 10.04 10.11 848,093 -0.23(-2.26%)
Sep 19, 2003 10.31 10.35 10.25 10.35 708,613 +0.00(+0.04%)
Sep 18, 2003 10.09 10.33 10.09 10.34 308,112 +0.19(+1.82%)
Sep 17, 2003 10.17 10.25 10.09 10.16 200,923 -0.01(-0.13%)
Sep 16, 2003 9.940 10.20 10.02 10.17 116,607 +0.25(+2.49%)
Sep 15, 2003 10.03 10.04 9.882 9.922 130,510 -0.06(-0.65%)
Sep 12, 2003 9.811 9.998 9.768 9.987 187,468 +0.08(+0.83%)
Sep 11, 2003 9.875 9.998 9.755 9.904 138,134 +0.08(+0.84%)
Sep 10, 2003 10.02 10.06 9.777 9.822 349,821 -0.35(-3.48%)
Sep 09, 2003 10.25 10.27 10.11 10.18 221,105 -0.05(-0.48%)
Sep 08, 2003 10.17 10.28 10.15 10.23 422,476 +0.13(+1.26%)
Sep 05, 2003 10.07 10.23 10.01 10.10 1,307,346 -0.04(-0.35%)
Sep 04, 2003 10.01 10.14 10.00 10.13 240,838 +0.11(+1.11%)
Sep 03, 2003 9.989 10.09 9.958 10.02 857,511 +0.10(+1.03%)
Sep 02, 2003 9.777 9.920 9.693 9.920 761,086 +0.22(+2.30%)
Aug 29, 2003 9.630 9.722 9.601 9.697 99,564 +0.05(+0.55%)
Aug 28, 2003 9.628 9.675 9.521 9.643 89,697 +0.07(+0.72%)
Aug 27, 2003 9.487 9.586 9.458 9.574 114,364 +0.10(+1.04%)
Aug 26, 2003 9.387 9.476 9.267 9.476 231,868 +0.06(+0.62%)
Aug 25, 2003 9.421 9.441 9.345 9.418 141,722 -0.04(-0.42%)
Aug 22, 2003 9.655 9.755 9.458 9.458 395,567 +0.03(+0.28%)
Aug 21, 2003 9.418 9.485 9.311 9.432 101,358 +0.08(+0.91%)
Aug 20, 2003 9.264 9.407 9.264 9.347 187,917 -0.01(-0.07%)
Aug 19, 2003 9.307 9.385 9.222 9.354 199,129 +0.15(+1.67%)
Aug 18, 2003 9.008 9.253 9.008 9.200 189,710 +0.23(+2.51%)
Aug 15, 2003 8.919 8.983 8.919 8.975 185,226 +0.02(+0.17%)
Aug 14, 2003 8.897 9.008 8.843 8.959 92,837 +0.02(+0.22%)
Aug 13, 2003 8.930 8.975 8.852 8.939 790,686 +0.03(+0.35%)
Aug 12, 2003 8.796 8.908 8.756 8.908 124,231 +0.20(+2.28%)
Aug 11, 2003 8.662 8.816 8.662 8.709 87,903 +0.03(+0.31%)
Aug 08, 2003 8.785 8.803 8.607 8.682 649,861 -0.03(-0.33%)
Aug 07, 2003 8.752 8.785 8.674 8.711 574,963 -0.06(-0.69%)
Aug 06, 2003 8.763 8.872 8.665 8.772 435,483 -0.04(-0.43%)
Aug 05, 2003 9.077 9.077 8.810 8.810 325,154 -0.30(-3.26%)
Aug 04, 2003 9.030 9.120 8.932 9.106 194,644 +0.05(+0.59%)
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.