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 (%)
Aug 29, 2003 9.629 9.721 9.600 9.696 99,572 +0.05(+0.55%)
Aug 28, 2003 9.627 9.674 9.520 9.643 89,704 +0.07(+0.72%)
Aug 27, 2003 9.487 9.585 9.458 9.574 114,373 +0.10(+1.04%)
Aug 26, 2003 9.386 9.476 9.266 9.476 231,887 +0.06(+0.62%)
Aug 25, 2003 9.420 9.440 9.344 9.418 141,733 -0.04(-0.42%)
Aug 22, 2003 9.654 9.754 9.458 9.458 395,598 +0.03(+0.28%)
Aug 21, 2003 9.418 9.484 9.311 9.431 101,366 +0.08(+0.91%)
Aug 20, 2003 9.264 9.406 9.264 9.346 187,931 -0.01(-0.07%)
Aug 19, 2003 9.306 9.384 9.221 9.353 199,144 +0.15(+1.67%)
Aug 18, 2003 9.007 9.253 9.007 9.199 189,725 +0.23(+2.51%)
Aug 15, 2003 8.918 8.983 8.918 8.974 185,240 +0.02(+0.17%)
Aug 14, 2003 8.896 9.007 8.842 8.958 92,844 +0.02(+0.22%)
Aug 13, 2003 8.929 8.974 8.851 8.938 790,748 +0.03(+0.35%)
Aug 12, 2003 8.796 8.907 8.755 8.907 124,241 +0.20(+2.28%)
Aug 11, 2003 8.662 8.816 8.662 8.709 87,910 +0.03(+0.31%)
Aug 08, 2003 8.784 8.802 8.606 8.682 649,911 -0.03(-0.33%)
Aug 07, 2003 8.751 8.784 8.673 8.711 575,008 -0.06(-0.69%)
Aug 06, 2003 8.762 8.871 8.664 8.771 435,517 -0.04(-0.43%)
Aug 05, 2003 9.076 9.076 8.809 8.809 325,180 -0.30(-3.26%)
Aug 04, 2003 9.030 9.119 8.932 9.105 194,659 +0.05(+0.59%)
Aug 01, 2003 9.074 9.130 9.041 9.052 239,063 -0.06(-0.61%)
Jul 31, 2003 9.141 9.284 9.085 9.108 307,687 +0.13(+1.49%)
Jul 30, 2003 9.063 9.097 8.974 8.974 209,909 -0.13(-1.44%)
Jul 29, 2003 9.141 9.172 9.012 9.105 95,984 -0.04(-0.49%)
Jul 28, 2003 9.175 9.206 9.088 9.150 76,697 +0.04(+0.42%)
Jul 25, 2003 8.985 9.141 8.831 9.112 261,041 +0.19(+2.12%)
Jul 24, 2003 9.175 9.217 8.923 8.923 111,234 -0.15(-1.69%)
Jul 23, 2003 9.052 9.139 8.963 9.076 227,850 +0.04(+0.49%)
Jul 22, 2003 9.007 9.085 8.940 9.032 375,863 +0.23(+2.56%)
Jul 21, 2003 8.963 8.963 8.784 8.807 1,235,684 -0.23(-2.49%)
Jul 18, 2003 9.097 9.117 8.932 9.032 148,012 +0.02(+0.27%)
Jul 17, 2003 9.123 9.183 8.956 9.007 271,805 -0.33(-3.58%)
Jul 16, 2003 9.418 9.420 9.230 9.342 395,149 -0.02(-0.24%)
Jul 15, 2003 9.442 9.460 9.279 9.364 192,416 +0.01(+0.12%)
Jul 14, 2003 9.397 9.529 9.297 9.353 1,179,170 +0.12(+1.33%)
Jul 11, 2003 9.175 9.295 9.143 9.230 954,011 +0.11(+1.20%)
Jul 10, 2003 9.264 9.273 9.065 9.121 842,328 -0.24(-2.60%)
Jul 09, 2003 9.353 9.453 9.253 9.364 995,723 +0.05(+0.57%)
Jul 08, 2003 9.208 9.364 9.130 9.311 934,724 +0.08(+0.87%)
Jul 07, 2003 9.074 9.253 9.032 9.230 349,848 +0.35(+3.89%)
Jul 03, 2003 8.874 9.016 8.874 8.885 160,123 -0.07(-0.75%)
Jul 02, 2003 8.796 8.985 8.796 8.952 205,872 +0.24(+2.79%)
Jul 01, 2003 8.617 8.760 8.486 8.709 711,359 +0.10(+1.17%)
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%)
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.