Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Technology Ishares ETF
(NY:
IYW
)
140.26
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
7.116
7.194
7.005
7.170
394,034
-0.07(-0.96%)
Jan 30, 2003
7.518
7.527
7.194
7.239
1,754,103
-0.26(-3.42%)
Jan 29, 2003
7.239
7.529
7.217
7.495
1,511,586
+0.10(+1.36%)
Jan 28, 2003
7.306
7.428
7.228
7.395
1,659,965
+0.11(+1.56%)
Jan 27, 2003
7.263
7.384
7.150
7.281
1,452,413
-0.07(-0.94%)
Jan 24, 2003
7.620
7.620
7.306
7.350
326,344
-0.32(-4.22%)
Jan 23, 2003
7.652
7.694
7.453
7.674
523,137
+0.30(+4.05%)
Jan 22, 2003
7.395
7.562
7.373
7.375
264,482
-0.10(-1.31%)
Jan 21, 2003
7.495
7.573
7.408
7.473
321,862
-0.00(-0.03%)
Jan 17, 2003
7.573
7.629
7.440
7.475
540,172
-0.38(-4.83%)
Jan 16, 2003
8.055
8.116
7.830
7.855
570,206
-0.24(-3.00%)
Jan 15, 2003
8.165
8.176
8.031
8.098
163,172
-0.13(-1.63%)
Jan 14, 2003
8.176
8.252
8.089
8.232
198,586
+0.09(+1.12%)
Jan 13, 2003
8.332
8.341
8.053
8.140
279,724
-0.05(-0.57%)
Jan 10, 2003
8.020
8.261
7.975
8.187
322,310
+0.10(+1.27%)
Jan 09, 2003
7.930
8.153
7.910
8.084
248,793
+0.27(+3.51%)
Jan 08, 2003
7.973
8.017
7.810
7.810
89,655
-0.25(-3.13%)
Jan 07, 2003
7.953
8.198
7.899
8.062
332,172
+0.17(+2.18%)
Jan 06, 2003
7.752
7.975
7.721
7.890
442,896
+0.28(+3.63%)
Jan 03, 2003
7.529
7.625
7.507
7.614
624,000
+0.08(+1.10%)
Jan 02, 2003
7.295
7.549
7.292
7.531
125,965
+0.28(+3.88%)
Dec 31, 2002
7.261
7.315
7.163
7.250
513,275
-0.04(-0.49%)
Dec 30, 2002
7.395
7.395
7.185
7.286
323,655
-0.05(-0.67%)
Dec 27, 2002
7.406
7.471
7.335
7.335
257,310
-0.14(-1.85%)
Dec 26, 2002
7.585
7.652
7.442
7.473
452,758
-0.01(-0.18%)
Dec 24, 2002
7.585
7.585
7.486
7.486
78,448
-0.12(-1.55%)
Dec 23, 2002
7.428
7.616
7.428
7.605
584,551
+0.14(+1.82%)
Dec 20, 2002
7.495
7.549
7.420
7.469
385,965
+0.08(+1.03%)
Dec 19, 2002
7.529
7.607
7.341
7.393
784,931
-0.04(-0.48%)
Dec 18, 2002
7.529
7.582
7.411
7.428
423,620
-0.25(-3.20%)
Dec 17, 2002
7.752
7.850
7.629
7.674
810,034
-0.10(-1.29%)
Dec 16, 2002
7.518
7.774
7.500
7.774
288,689
+0.29(+3.84%)
Dec 13, 2002
7.607
7.636
7.484
7.486
209,344
-0.27(-3.54%)
Dec 12, 2002
7.863
7.863
7.652
7.761
248,344
-0.01(-0.17%)
Dec 11, 2002
7.629
7.917
7.625
7.774
268,517
+0.04(+0.58%)
Dec 10, 2002
7.585
7.797
7.567
7.730
313,793
+0.19(+2.51%)
Dec 09, 2002
7.785
7.797
7.531
7.540
381,931
-0.38(-4.79%)
Dec 06, 2002
7.741
8.008
7.741
7.919
443,793
+0.04(+0.57%)
Dec 05, 2002
8.053
8.084
7.843
7.875
301,689
-0.11(-1.40%)
Dec 04, 2002
7.964
8.140
7.868
7.986
606,517
-0.23(-2.85%)
Dec 03, 2002
8.321
8.385
8.198
8.220
369,827
-0.31(-3.66%)
Dec 02, 2002
8.789
8.854
8.455
8.533
719,931
+0.04(+0.45%)
Nov 29, 2002
8.544
8.609
8.459
8.495
162,724
-0.02(-0.26%)
Nov 27, 2002
8.388
8.566
8.343
8.517
450,965
+0.27(+3.22%)
Nov 26, 2002
8.388
8.421
8.232
8.252
856,206
-0.20(-2.40%)
Nov 25, 2002
8.388
8.533
8.312
8.455
483,241
+0.15(+1.80%)
Nov 22, 2002
8.238
8.432
8.187
8.305
650,000
-0.03(-0.32%)
Nov 21, 2002
8.165
8.374
8.156
8.332
616,379
+0.38(+4.80%)
Nov 20, 2002
7.585
7.950
7.585
7.950
298,551
+0.37(+4.82%)
Nov 19, 2002
7.618
7.716
7.540
7.585
235,344
-0.19(-2.44%)
Nov 18, 2002
7.875
7.942
7.707
7.774
392,689
-0.02(-0.31%)
Nov 15, 2002
7.696
7.850
7.618
7.799
235,793
-0.03(-0.40%)
Nov 14, 2002
7.663
7.852
7.607
7.830
660,310
+0.34(+4.50%)
Nov 13, 2002
7.339
7.596
7.308
7.493
558,103
+0.12(+1.63%)
Nov 12, 2002
7.161
7.527
7.152
7.373
2,191,172
+0.23(+3.28%)
Nov 11, 2002
7.295
7.362
7.118
7.138
738,758
-0.35(-4.62%)
Nov 08, 2002
7.518
7.616
7.364
7.484
568,862
-0.03(-0.45%)
Nov 07, 2002
7.696
7.707
7.451
7.518
2,829,965
-0.32(-4.13%)
Nov 06, 2002
7.763
7.875
7.609
7.841
405,689
+0.12(+1.62%)
Nov 05, 2002
7.663
7.730
7.518
7.716
244,758
-0.02(-0.32%)
Nov 04, 2002
7.741
7.919
7.654
7.741
1,426,413
+0.33(+4.52%)
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
.