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: 8:00 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 (%)
Jul 31, 2002 7.313 7.389 7.146 7.291 3,991,554 -0.14(-1.92%)
Jul 30, 2002 7.191 7.534 7.191 7.434 461,495 +0.06(+0.76%)
Jul 29, 2002 7.113 7.425 7.026 7.378 2,690,935 +0.55(+8.00%)
Jul 26, 2002 6.879 6.970 6.689 6.832 135,892 -0.00(-0.03%)
Jul 25, 2002 7.157 7.235 6.691 6.834 852,129 -0.43(-5.98%)
Jul 24, 2002 6.778 7.325 6.756 7.269 478,986 +0.31(+4.49%)
Jul 23, 2002 7.247 7.340 6.957 6.957 266,851 -0.29(-4.00%)
Jul 22, 2002 7.525 7.670 7.215 7.247 219,759 -0.34(-4.52%)
Jul 19, 2002 7.614 7.804 7.536 7.590 326,500 -0.40(-5.05%)
Jul 17, 2002 8.250 8.279 7.893 7.994 199,129 +0.14(+1.73%)
Jul 12, 2002 7.882 7.971 7.728 7.857 141,722 +0.08(+0.97%)
Jul 11, 2002 7.425 7.782 7.338 7.782 473,156 +0.25(+3.25%)
Jul 10, 2002 7.826 7.826 7.536 7.536 243,978 -0.19(-2.48%)
Jul 09, 2002 7.849 7.904 7.728 7.728 118,849 -0.14(-1.81%)
Jul 08, 2002 8.216 8.216 7.831 7.871 313,942 -0.27(-3.29%)
Jul 05, 2002 7.871 8.138 7.871 8.138 309,009 +0.46(+5.95%)
Jul 04, 2002 7.347 7.681 7.313 7.681 269,093 +0.00(+0.00%)
Jul 03, 2002 7.347 7.681 7.313 7.681 269,093 +0.26(+3.45%)
Jul 02, 2002 7.581 7.623 7.347 7.425 281,651 -0.24(-3.14%)
Jul 01, 2002 8.038 8.038 7.630 7.666 139,928 -0.37(-4.63%)
Jun 28, 2002 8.049 8.239 7.994 8.038 287,481 +0.01(+0.17%)
Jun 27, 2002 8.027 8.065 7.800 8.025 270,887 +0.16(+1.98%)
Jun 26, 2002 7.481 7.915 7.481 7.869 396,464 +0.04(+0.54%)
Jun 25, 2002 8.205 8.205 7.804 7.826 109,879 -0.09(-1.13%)
Jun 21, 2002 8.072 8.154 8.072 7.915 173,565 -0.25(-3.01%)
Jun 20, 2002 8.361 8.431 8.127 8.161 73,552 -0.22(-2.66%)
Jun 19, 2002 8.651 8.669 8.384 8.384 173,116 -0.54(-6.00%)
Jun 18, 2002 8.810 8.986 8.761 8.919 91,043 +0.09(+1.01%)
Jun 17, 2002 8.696 8.908 8.622 8.830 144,413 +0.29(+3.39%)
Jun 14, 2002 8.357 8.602 8.250 8.540 169,080 -0.16(-1.79%)
Jun 12, 2002 8.473 8.718 8.384 8.696 115,710 +0.21(+2.50%)
Jun 11, 2002 8.818 8.874 8.484 8.484 92,388 -0.21(-2.46%)
Jun 10, 2002 8.774 8.874 8.698 8.698 401,846 -0.06(-0.69%)
Jun 07, 2002 8.596 8.890 8.497 8.758 134,546 -0.23(-2.53%)
Jun 06, 2002 9.142 9.142 8.959 8.986 208,547 -0.20(-2.18%)
Jun 05, 2002 9.142 9.215 9.008 9.186 84,764 -0.12(-1.34%)
May 31, 2002 9.398 9.532 9.293 9.311 196,438 -0.25(-2.61%)
May 28, 2002 9.655 9.655 9.409 9.561 309,906 -0.14(-1.40%)
May 27, 2002 9.688 9.697 9.565 9.697 154,280 +0.00(+0.00%)
May 24, 2002 9.688 9.697 9.565 9.697 154,280 -0.17(-1.70%)
May 23, 2002 9.806 9.864 9.588 9.864 134,098 +0.07(+0.71%)
May 22, 2002 9.643 9.800 9.568 9.795 439,519 +0.11(+1.10%)
May 21, 2002 10.01 10.01 9.666 9.688 121,989 -0.27(-2.69%)
May 20, 2002 10.09 10.09 9.922 9.956 80,728 -0.29(-2.81%)
May 17, 2002 10.06 10.32 10.06 10.24 79,831 +0.10(+1.01%)
May 16, 2002 10.01 10.14 9.978 10.14 97,322 +0.14(+1.40%)
May 15, 2002 9.855 10.29 9.855 10.00 603,666 -0.06(-0.64%)
May 14, 2002 9.978 10.10 9.866 10.06 1,166,072 +0.54(+5.71%)
May 13, 2002 9.220 9.561 9.195 9.521 209,892 +0.38(+4.17%)
May 10, 2002 9.510 9.510 9.120 9.140 391,979 -0.38(-4.00%)
May 09, 2002 9.744 9.773 9.485 9.521 538,187 -0.28(-2.84%)
May 08, 2002 9.331 9.800 9.309 9.800 742,249 +1.00(+11.41%)
May 07, 2002 8.919 8.930 8.691 8.796 317,081 -0.06(-0.63%)
May 06, 2002 8.975 9.102 8.847 8.852 448,489 -0.28(-3.05%)
May 03, 2002 9.242 9.242 8.997 9.131 143,516 -0.21(-2.29%)
May 02, 2002 9.577 9.710 9.320 9.345 106,740 -0.26(-2.72%)
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.