Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Technology Ishares ETF (NY: IYW ) 143.36 +0.09 (+0.06%) Streaming Delayed Price Updated: 10:46 AM 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 (%) Mar 29, 2002 11.04 11.12 11.03 11.05 98,172 +0.00(+0.00%) Mar 28, 2002 11.04 11.12 11.03 11.05 98,172 +0.17(+1.54%) Mar 27, 2002 10.90 10.95 10.76 10.89 46,172 +0.02(+0.21%) Mar 26, 2002 10.77 11.05 10.77 10.86 212,482 +0.09(+0.83%) Mar 25, 2002 11.15 11.16 10.77 10.77 268,965 -0.33(-2.97%) Mar 22, 2002 11.19 11.24 11.06 11.10 19,724 -0.10(-0.93%) Mar 21, 2002 10.94 11.21 10.89 11.21 47,965 +0.21(+1.93%) Mar 20, 2002 11.15 11.15 10.93 11.00 171,241 -0.32(-2.86%) Mar 19, 2002 11.33 11.40 11.23 11.32 110,724 +0.03(+0.30%) Mar 18, 2002 11.37 11.43 11.16 11.29 1,491,413 +0.09(+0.80%) Mar 15, 2002 11.12 11.21 11.06 11.20 819,000 +0.04(+0.40%) Mar 14, 2002 11.24 11.31 11.14 11.15 121,482 -0.09(-0.77%) Mar 13, 2002 11.33 11.41 11.22 11.24 138,068 -0.31(-2.72%) Mar 12, 2002 11.51 11.58 11.37 11.56 90,103 -0.29(-2.43%) Mar 11, 2002 11.69 11.92 11.60 11.84 251,034 +0.05(+0.45%) Mar 08, 2002 11.69 11.90 11.49 11.79 207,103 +0.35(+3.02%) Mar 07, 2002 11.66 11.66 11.33 11.44 98,620 -0.03(-0.29%) Mar 06, 2002 11.33 11.54 11.14 11.48 58,724 +0.10(+0.86%) Mar 05, 2002 11.29 11.52 11.29 11.38 170,793 +0.09(+0.81%) Mar 04, 2002 10.91 11.35 10.80 11.29 121,482 +0.41(+3.79%) Mar 01, 2002 10.40 10.88 10.40 10.88 85,620 +0.64(+6.21%) Feb 28, 2002 10.46 10.54 10.24 10.24 61,413 -0.21(-2.03%) Feb 27, 2002 10.71 10.79 10.36 10.45 67,689 -0.18(-1.68%) Feb 26, 2002 10.66 10.73 10.48 10.63 46,172 -0.03(-0.31%) Feb 25, 2002 10.37 10.71 10.36 10.66 62,310 +0.44(+4.25%) Feb 22, 2002 10.22 10.36 10.07 10.23 91,896 -0.07(-0.65%) Feb 21, 2002 10.60 10.66 10.23 10.29 155,551 -0.48(-4.45%) Feb 20, 2002 10.77 10.79 10.41 10.77 3,541,379 +0.17(+1.58%) Feb 19, 2002 10.86 10.92 10.59 10.61 56,931 -0.47(-4.23%) Feb 18, 2002 11.39 11.39 11.03 11.08 69,931 +0.00(+0.00%) Feb 15, 2002 11.39 11.39 11.03 11.08 69,931 -0.36(-3.12%) Feb 14, 2002 11.56 11.62 11.37 11.43 83,379 -0.03(-0.29%) Feb 13, 2002 11.40 11.54 11.38 11.47 126,413 +0.13(+1.18%) Feb 12, 2002 11.29 11.47 11.19 11.33 52,000 -0.13(-1.17%) Feb 11, 2002 11.10 11.47 11.10 11.47 291,827 +0.36(+3.21%) Feb 08, 2002 11.05 11.13 10.82 11.11 188,724 +0.16(+1.43%) Feb 07, 2002 11.15 11.31 10.95 10.95 201,275 -0.26(-2.29%) Feb 06, 2002 11.51 11.51 11.15 11.21 215,620 -0.10(-0.89%) Feb 05, 2002 11.44 11.60 11.31 11.31 125,517 -0.18(-1.53%) Feb 04, 2002 11.80 11.80 11.44 11.49 114,758 -0.35(-2.94%) Feb 01, 2002 11.91 12.07 11.71 11.83 103,551 -0.15(-1.21%) Jan 31, 2002 11.93 12.01 11.78 11.98 61,413 +0.17(+1.44%) Jan 30, 2002 11.56 11.82 11.38 11.81 64,103 +0.13(+1.13%) Jan 29, 2002 12.10 12.11 11.58 11.68 93,689 -0.33(-2.79%) Jan 28, 2002 12.04 12.11 11.87 12.01 172,137 +0.04(+0.37%) Jan 25, 2002 11.82 12.06 11.78 11.97 60,517 +0.04(+0.37%) Jan 24, 2002 11.87 12.07 11.87 11.92 360,413 +0.25(+2.18%) Jan 23, 2002 11.63 11.79 11.50 11.67 205,758 +0.16(+1.38%) Jan 22, 2002 12.08 12.08 11.49 11.51 468,000 -0.50(-4.18%) Jan 21, 2002 11.99 12.10 11.88 12.01 70,827 +0.00(+0.00%) Jan 18, 2002 11.99 12.10 11.88 12.01 70,827 -0.38(-3.06%) Jan 17, 2002 12.27 12.40 12.19 12.39 120,137 +0.35(+2.87%) Jan 16, 2002 12.27 12.29 12.05 12.05 123,724 -0.43(-3.49%) Jan 15, 2002 12.35 12.58 12.34 12.48 184,689 +0.03(+0.27%) Jan 14, 2002 12.51 12.56 12.28 12.45 203,965 -0.20(-1.59%) Jan 11, 2002 12.76 12.87 12.57 12.65 48,862 -0.11(-0.87%) 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.