Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.768 7.912 7.768 7.806 767,486 +0.08(+1.09%)
Feb 27, 2003 7.780 7.825 7.660 7.722 77,582 +0.10(+1.26%)
Feb 26, 2003 7.792 7.909 7.626 7.626 775,411 -0.31(-3.87%)
Feb 25, 2003 7.720 7.933 7.638 7.933 98,438 +0.03(+0.39%)
Feb 24, 2003 7.983 8.036 7.847 7.902 268,203 -0.08(-1.05%)
Feb 21, 2003 7.936 8.077 7.806 7.986 1,808,598 +0.05(+0.60%)
Feb 20, 2003 8.007 8.031 7.912 7.938 65,069 -0.03(-0.39%)
Feb 19, 2003 8.027 8.027 7.856 7.969 62,983 -0.03(-0.33%)
Feb 18, 2003 7.864 8.031 7.864 7.995 387,497 +0.32(+4.19%)
Feb 14, 2003 7.552 7.717 7.506 7.674 149,743 +0.21(+2.76%)
Feb 13, 2003 7.444 7.502 7.348 7.468 82,171 -0.02(-0.22%)
Feb 12, 2003 7.545 7.617 7.468 7.485 755,807 -0.08(-1.01%)
Feb 11, 2003 7.648 7.741 7.494 7.562 133,058 -0.05(-0.63%)
Feb 10, 2003 7.444 7.621 7.394 7.609 187,283 +0.18(+2.39%)
Feb 07, 2003 7.696 7.705 7.396 7.432 279,465 -0.16(-2.05%)
Feb 06, 2003 7.564 7.648 7.504 7.588 760,812 +0.04(+0.48%)
Feb 05, 2003 7.576 7.840 7.542 7.552 735,368 -0.07(-0.94%)
Feb 04, 2003 7.576 7.624 7.504 7.624 493,026 -0.10(-1.24%)
Feb 03, 2003 7.780 7.840 7.674 7.720 840,064 +0.01(+0.19%)
Jan 31, 2003 7.648 7.732 7.528 7.705 366,641 -0.07(-0.96%)
Jan 30, 2003 8.079 8.089 7.732 7.780 1,632,160 -0.28(-3.42%)
Jan 29, 2003 7.780 8.091 7.756 8.055 1,406,502 +0.11(+1.36%)
Jan 28, 2003 7.852 7.983 7.768 7.947 1,544,566 +0.12(+1.56%)
Jan 27, 2003 7.806 7.936 7.684 7.825 1,351,443 -0.07(-0.94%)
Jan 24, 2003 8.190 8.190 7.852 7.900 303,657 -0.35(-4.22%)
Jan 23, 2003 8.223 8.269 8.010 8.247 486,769 +0.32(+4.05%)
Jan 22, 2003 7.947 8.127 7.924 7.926 246,096 -0.11(-1.31%)
Jan 21, 2003 8.055 8.139 7.962 8.031 299,486 -0.00(-0.03%)
Jan 17, 2003 8.139 8.199 7.995 8.034 502,620 -0.41(-4.83%)
Jan 16, 2003 8.657 8.722 8.415 8.441 530,566 -0.26(-3.00%)
Jan 15, 2003 8.775 8.787 8.631 8.703 151,828 -0.14(-1.63%)
Jan 14, 2003 8.787 8.868 8.693 8.847 184,780 +0.10(+1.12%)
Jan 13, 2003 8.954 8.964 8.655 8.748 260,278 -0.05(-0.57%)
Jan 10, 2003 8.619 8.878 8.571 8.799 299,903 +0.11(+1.27%)
Jan 09, 2003 8.523 8.763 8.501 8.688 231,497 +0.29(+3.51%)
Jan 08, 2003 8.568 8.616 8.393 8.393 83,422 -0.27(-3.13%)
Jan 07, 2003 8.547 8.811 8.489 8.664 309,080 +0.18(+2.18%)
Jan 06, 2003 8.331 8.571 8.298 8.480 412,106 +0.30(+3.63%)
Jan 03, 2003 8.091 8.194 8.067 8.182 580,620 +0.09(+1.10%)
Jan 02, 2003 7.840 8.113 7.837 8.094 117,208 +0.30(+3.88%)
Dec 31, 2002 7.804 7.861 7.698 7.792 477,593 -0.04(-0.49%)
Dec 30, 2002 7.947 7.947 7.722 7.830 301,155 -0.05(-0.67%)
Dec 27, 2002 7.959 8.029 7.883 7.883 239,422 -0.15(-1.85%)
Dec 26, 2002 8.151 8.223 7.998 8.031 421,283 -0.01(-0.18%)
Dec 24, 2002 8.151 8.151 8.046 8.046 72,994 -0.13(-1.55%)
Dec 23, 2002 7.983 8.185 7.983 8.173 543,914 +0.15(+1.82%)
Dec 20, 2002 8.055 8.113 7.974 8.027 359,133 +0.08(+1.03%)
Dec 19, 2002 8.091 8.175 7.890 7.945 730,363 -0.04(-0.48%)
Dec 18, 2002 8.091 8.149 7.964 7.983 394,171 -0.26(-3.20%)
Dec 17, 2002 8.331 8.437 8.199 8.247 753,721 -0.11(-1.29%)
Dec 16, 2002 8.079 8.355 8.060 8.355 268,620 +0.31(+3.84%)
Dec 13, 2002 8.175 8.206 8.043 8.046 194,791 -0.29(-3.54%)
Dec 12, 2002 8.451 8.451 8.223 8.341 231,080 -0.01(-0.17%)
Dec 11, 2002 8.199 8.508 8.194 8.355 249,850 +0.05(+0.58%)
Dec 10, 2002 8.151 8.379 8.132 8.307 291,978 +0.20(+2.51%)
Dec 09, 2002 8.367 8.379 8.094 8.103 355,379 -0.41(-4.79%)
Dec 06, 2002 8.319 8.607 8.319 8.511 412,941 +0.05(+0.57%)
Dec 05, 2002 8.655 8.688 8.429 8.463 280,716 -0.12(-1.40%)
Dec 04, 2002 8.559 8.748 8.456 8.583 564,352 -0.25(-2.85%)
Dec 03, 2002 8.942 9.012 8.811 8.835 344,117 -0.34(-3.66%)
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.