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
)
143.46
+0.19 (+0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2003
9.635
9.727
9.606
9.702
99,509
+0.05(+0.55%)
Aug 28, 2003
9.633
9.680
9.526
9.649
89,648
+0.07(+0.72%)
Aug 27, 2003
9.493
9.591
9.464
9.580
114,301
+0.10(+1.04%)
Aug 26, 2003
9.392
9.482
9.272
9.482
231,740
+0.06(+0.62%)
Aug 25, 2003
9.426
9.446
9.350
9.424
141,644
-0.04(-0.42%)
Aug 22, 2003
9.660
9.760
9.464
9.464
395,348
+0.03(+0.28%)
Aug 21, 2003
9.424
9.490
9.316
9.437
101,302
+0.08(+0.91%)
Aug 20, 2003
9.270
9.412
9.270
9.352
187,812
-0.01(-0.07%)
Aug 19, 2003
9.312
9.390
9.227
9.359
199,019
+0.15(+1.67%)
Aug 18, 2003
9.013
9.258
9.013
9.205
189,605
+0.23(+2.51%)
Aug 15, 2003
8.924
8.988
8.924
8.980
185,123
+0.02(+0.17%)
Aug 14, 2003
8.901
9.013
8.848
8.964
92,785
+0.02(+0.22%)
Aug 13, 2003
8.935
8.980
8.857
8.944
790,248
+0.03(+0.35%)
Aug 12, 2003
8.801
8.913
8.761
8.913
124,162
+0.20(+2.28%)
Aug 11, 2003
8.667
8.821
8.667
8.714
87,855
+0.03(+0.31%)
Aug 08, 2003
8.790
8.808
8.611
8.687
649,501
-0.03(-0.33%)
Aug 07, 2003
8.756
8.790
8.678
8.716
574,645
-0.06(-0.69%)
Aug 06, 2003
8.768
8.877
8.669
8.777
435,242
-0.04(-0.43%)
Aug 05, 2003
9.082
9.082
8.814
8.814
324,974
-0.30(-3.26%)
Aug 04, 2003
9.035
9.125
8.937
9.111
194,536
+0.05(+0.59%)
Aug 01, 2003
9.080
9.136
9.046
9.058
238,912
-0.06(-0.61%)
Jul 31, 2003
9.147
9.290
9.091
9.113
307,493
+0.13(+1.49%)
Jul 30, 2003
9.069
9.102
8.980
8.980
209,776
-0.13(-1.44%)
Jul 29, 2003
9.147
9.178
9.017
9.111
95,923
-0.04(-0.49%)
Jul 28, 2003
9.180
9.212
9.093
9.156
76,649
+0.04(+0.42%)
Jul 25, 2003
8.991
9.147
8.837
9.118
260,876
+0.19(+2.12%)
Jul 24, 2003
9.180
9.223
8.928
8.928
111,163
-0.15(-1.69%)
Jul 23, 2003
9.058
9.145
8.968
9.082
227,706
+0.04(+0.49%)
Jul 22, 2003
9.013
9.091
8.946
9.038
375,625
+0.23(+2.56%)
Jul 21, 2003
8.968
8.968
8.790
8.812
1,234,904
-0.23(-2.49%)
Jul 18, 2003
9.102
9.122
8.937
9.038
147,919
+0.02(+0.27%)
Jul 17, 2003
9.129
9.189
8.962
9.013
271,634
-0.33(-3.58%)
Jul 16, 2003
9.424
9.426
9.236
9.348
394,900
-0.02(-0.24%)
Jul 15, 2003
9.448
9.466
9.285
9.370
192,295
+0.01(+0.12%)
Jul 14, 2003
9.403
9.535
9.303
9.359
1,178,425
+0.12(+1.33%)
Jul 11, 2003
9.180
9.301
9.149
9.236
953,408
+0.11(+1.20%)
Jul 10, 2003
9.270
9.278
9.071
9.127
841,796
-0.24(-2.60%)
Jul 09, 2003
9.359
9.459
9.258
9.370
995,095
+0.05(+0.57%)
Jul 08, 2003
9.214
9.370
9.136
9.316
934,134
+0.08(+0.87%)
Jul 07, 2003
9.080
9.258
9.038
9.236
349,628
+0.35(+3.89%)
Jul 03, 2003
8.879
9.022
8.879
8.890
160,022
-0.07(-0.75%)
Jul 02, 2003
8.801
8.991
8.801
8.957
205,742
+0.24(+2.79%)
Jul 01, 2003
8.623
8.765
8.491
8.714
710,910
+0.10(+1.17%)
Jun 30, 2003
8.756
8.779
8.600
8.614
407,451
-0.01(-0.13%)
Jun 27, 2003
8.723
8.832
8.625
8.625
173,021
-0.09(-1.00%)
Jun 26, 2003
8.556
8.723
8.556
8.712
235,326
+0.17(+1.98%)
Jun 25, 2003
8.634
8.732
8.520
8.542
283,736
-0.05(-0.55%)
Jun 24, 2003
8.578
8.690
8.520
8.589
173,917
-0.05(-0.62%)
Jun 23, 2003
8.823
8.830
8.567
8.643
826,108
-0.23(-2.64%)
Jun 20, 2003
8.957
8.982
8.801
8.877
1,232,662
-0.04(-0.40%)
Jun 19, 2003
9.087
9.127
8.906
8.913
300,321
-0.12(-1.33%)
Jun 18, 2003
8.846
9.069
8.781
9.033
443,758
+0.14(+1.61%)
Jun 17, 2003
8.890
8.935
8.823
8.890
339,318
+0.03(+0.38%)
Jun 16, 2003
8.723
8.857
8.625
8.857
574,645
+0.23(+2.72%)
Jun 13, 2003
8.893
8.893
8.600
8.623
339,318
-0.22(-2.45%)
Jun 12, 2003
8.901
8.901
8.783
8.839
417,760
+0.00(+0.05%)
Jun 11, 2003
8.645
8.843
8.645
8.835
184,675
+0.06(+0.66%)
Jun 10, 2003
8.745
8.777
8.636
8.777
120,128
+0.15(+1.79%)
Jun 09, 2003
8.734
8.866
8.589
8.623
212,018
-0.17(-1.88%)
Jun 06, 2003
9.049
9.156
8.743
8.788
1,580,497
-0.05(-0.56%)
Jun 05, 2003
8.756
8.866
8.669
8.837
911,722
+0.00(+0.03%)
Jun 04, 2003
8.707
8.897
8.669
8.835
996,888
+0.18(+2.09%)
Jun 03, 2003
8.589
8.694
8.545
8.654
1,391,788
+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
.