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
)
150.73
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 25, 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
7.647
7.731
7.527
7.705
366,670
-0.07(-0.96%)
Jan 30, 2003
8.079
8.088
7.731
7.779
1,632,288
-0.28(-3.42%)
Jan 29, 2003
7.779
8.091
7.755
8.055
1,406,612
+0.11(+1.36%)
Jan 28, 2003
7.851
7.983
7.767
7.947
1,544,687
+0.12(+1.56%)
Jan 27, 2003
7.805
7.935
7.683
7.825
1,351,549
-0.07(-0.94%)
Jan 24, 2003
8.189
8.189
7.851
7.899
303,681
-0.35(-4.22%)
Jan 23, 2003
8.223
8.268
8.009
8.247
486,808
+0.32(+4.05%)
Jan 22, 2003
7.947
8.127
7.923
7.925
246,115
-0.11(-1.31%)
Jan 21, 2003
8.055
8.139
7.961
8.031
299,510
-0.00(-0.03%)
Jan 17, 2003
8.139
8.199
7.995
8.033
502,659
-0.41(-4.83%)
Jan 16, 2003
8.656
8.721
8.414
8.441
530,608
-0.26(-3.00%)
Jan 15, 2003
8.774
8.786
8.630
8.702
151,840
-0.14(-1.63%)
Jan 14, 2003
8.786
8.867
8.692
8.846
184,795
+0.10(+1.12%)
Jan 13, 2003
8.954
8.963
8.654
8.748
260,298
-0.05(-0.57%)
Jan 10, 2003
8.618
8.877
8.570
8.798
299,927
+0.11(+1.27%)
Jan 09, 2003
8.522
8.762
8.501
8.688
231,515
+0.29(+3.51%)
Jan 08, 2003
8.568
8.616
8.393
8.393
83,428
-0.27(-3.13%)
Jan 07, 2003
8.546
8.810
8.489
8.664
309,104
+0.18(+2.18%)
Jan 06, 2003
8.330
8.570
8.297
8.479
412,139
+0.30(+3.63%)
Jan 03, 2003
8.091
8.194
8.067
8.182
580,665
+0.09(+1.10%)
Jan 02, 2003
7.839
8.112
7.837
8.093
117,217
+0.30(+3.88%)
Dec 31, 2002
7.803
7.861
7.698
7.791
477,630
-0.04(-0.49%)
Dec 30, 2002
7.947
7.947
7.722
7.829
301,178
-0.05(-0.67%)
Dec 27, 2002
7.959
8.028
7.882
7.882
239,441
-0.15(-1.85%)
Dec 26, 2002
8.151
8.223
7.997
8.031
421,316
-0.01(-0.18%)
Dec 24, 2002
8.151
8.151
8.045
8.045
73,000
-0.13(-1.55%)
Dec 23, 2002
7.983
8.184
7.983
8.172
543,957
+0.15(+1.82%)
Dec 20, 2002
8.055
8.112
7.973
8.026
359,161
+0.08(+1.03%)
Dec 19, 2002
8.091
8.175
7.889
7.944
730,420
-0.04(-0.48%)
Dec 18, 2002
8.091
8.148
7.964
7.983
394,201
-0.26(-3.20%)
Dec 17, 2002
8.330
8.436
8.199
8.247
753,780
-0.11(-1.29%)
Dec 16, 2002
8.079
8.354
8.060
8.354
268,641
+0.31(+3.84%)
Dec 13, 2002
8.175
8.206
8.043
8.045
194,806
-0.29(-3.54%)
Dec 12, 2002
8.450
8.450
8.223
8.340
231,098
-0.01(-0.17%)
Dec 11, 2002
8.199
8.508
8.194
8.354
249,869
+0.05(+0.58%)
Dec 10, 2002
8.151
8.378
8.131
8.306
292,001
+0.20(+2.51%)
Dec 09, 2002
8.366
8.378
8.093
8.103
355,407
-0.41(-4.79%)
Dec 06, 2002
8.318
8.606
8.318
8.510
412,973
+0.05(+0.57%)
Dec 05, 2002
8.654
8.688
8.429
8.462
280,738
-0.12(-1.40%)
Dec 04, 2002
8.558
8.748
8.455
8.582
564,397
-0.25(-2.85%)
Dec 03, 2002
8.942
9.011
8.810
8.834
344,144
-0.34(-3.66%)
Dec 02, 2002
9.445
9.515
9.086
9.169
669,934
+0.04(+0.45%)
Nov 29, 2002
9.181
9.251
9.090
9.129
151,423
-0.02(-0.26%)
Nov 27, 2002
9.014
9.205
8.966
9.153
419,647
+0.29(+3.22%)
Nov 26, 2002
9.014
9.050
8.846
8.867
796,746
-0.22(-2.40%)
Nov 25, 2002
9.014
9.169
8.932
9.086
449,682
+0.16(+1.80%)
Nov 22, 2002
8.853
9.062
8.798
8.925
604,860
-0.03(-0.32%)
Nov 21, 2002
8.774
8.999
8.764
8.954
573,574
+0.41(+4.80%)
Nov 20, 2002
8.151
8.544
8.151
8.544
277,818
+0.39(+4.82%)
Nov 19, 2002
8.187
8.292
8.103
8.151
219,001
-0.20(-2.44%)
Nov 18, 2002
8.462
8.534
8.282
8.354
365,418
-0.03(-0.31%)
Nov 15, 2002
8.271
8.436
8.187
8.381
219,418
-0.03(-0.40%)
Nov 14, 2002
8.235
8.438
8.175
8.414
614,454
+0.36(+4.50%)
Nov 13, 2002
7.887
8.163
7.853
8.052
519,345
+0.13(+1.63%)
Nov 12, 2002
7.695
8.088
7.686
7.923
2,039,004
+0.25(+3.28%)
Nov 11, 2002
7.839
7.911
7.650
7.671
687,454
-0.37(-4.62%)
Nov 08, 2002
8.079
8.184
7.913
8.043
529,356
-0.04(-0.45%)
Nov 07, 2002
8.271
8.282
8.007
8.079
2,633,435
-0.35(-4.13%)
Nov 06, 2002
8.342
8.462
8.177
8.426
377,516
+0.13(+1.62%)
Nov 05, 2002
8.235
8.306
8.079
8.292
227,761
-0.03(-0.32%)
Nov 04, 2002
8.318
8.510
8.225
8.318
1,327,355
+0.36(+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
.