Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Technology Ishares ETF
(NY:
IYW
)
152.76
+1.68 (+1.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2002
6.009
6.018
5.821
5.931
115,719
-0.20(-3.27%)
Sep 27, 2002
6.220
6.321
6.087
6.131
163,262
-0.11(-1.79%)
Sep 26, 2002
6.376
6.475
6.156
6.243
250,725
-0.08(-1.27%)
Sep 25, 2002
6.198
6.430
6.111
6.323
2,511,735
+0.25(+4.19%)
Sep 24, 2002
6.064
6.243
6.064
6.069
151,601
-0.08(-1.23%)
Sep 23, 2002
6.243
6.274
6.075
6.145
150,704
-0.18(-2.79%)
Sep 20, 2002
6.343
6.419
6.314
6.321
443,590
+0.00(+0.00%)
Sep 19, 2002
6.388
6.602
6.301
6.321
605,507
-0.27(-4.06%)
Sep 18, 2002
6.644
6.733
6.501
6.588
230,092
-0.12(-1.83%)
Sep 17, 2002
6.956
6.985
6.691
6.711
155,637
-0.13(-1.92%)
Sep 16, 2002
6.934
6.967
6.769
6.842
44,403
-0.13(-1.92%)
Sep 13, 2002
6.845
6.987
6.845
6.976
122,895
+0.11(+1.59%)
Sep 12, 2002
7.090
7.121
6.867
6.867
1,533,504
-0.33(-4.53%)
Sep 11, 2002
7.436
7.444
7.179
7.192
51,580
-0.01(-0.09%)
Sep 10, 2002
7.079
7.244
7.079
7.199
55,168
+0.11(+1.54%)
Sep 09, 2002
6.936
7.121
6.834
7.090
66,381
+0.11(+1.60%)
Sep 06, 2002
7.034
7.112
6.978
6.978
119,755
+0.20(+2.96%)
Sep 05, 2002
6.889
6.889
6.767
6.778
224,262
-0.27(-3.80%)
Sep 04, 2002
6.923
7.045
6.800
7.045
95,535
+0.18(+2.60%)
Sep 03, 2002
7.012
7.101
6.836
6.867
518,493
-0.39(-5.32%)
Aug 30, 2002
7.257
7.391
7.168
7.253
366,444
-0.06(-0.88%)
Aug 29, 2002
7.146
7.433
7.114
7.317
218,879
+0.09(+1.27%)
Aug 28, 2002
7.346
7.411
7.226
7.226
200,490
-0.23(-3.11%)
Aug 27, 2002
7.826
7.826
7.458
7.458
141,285
-0.31(-4.02%)
Aug 26, 2002
7.725
7.826
7.592
7.770
135,902
+0.08(+1.01%)
Aug 23, 2002
7.937
7.937
7.692
7.692
80,285
-0.33(-4.17%)
Aug 22, 2002
7.959
8.093
7.904
8.026
176,718
+0.07(+0.84%)
Aug 21, 2002
7.904
7.982
7.719
7.959
272,254
+0.24(+3.09%)
Aug 20, 2002
7.848
7.879
7.683
7.721
151,152
+0.06(+0.82%)
Aug 16, 2002
7.402
7.703
7.366
7.658
583,081
+0.18(+2.41%)
Aug 15, 2002
7.467
7.525
7.306
7.478
277,187
+0.16(+2.26%)
Aug 14, 2002
6.978
7.322
6.914
7.313
296,474
+0.36(+5.16%)
Aug 13, 2002
7.034
7.302
6.945
6.954
3,588,193
-0.10(-1.45%)
Aug 12, 2002
7.001
7.155
6.992
7.056
201,835
+0.12(+1.77%)
Aug 07, 2002
7.123
7.123
6.744
6.934
2,780,850
+0.13(+1.93%)
Aug 06, 2002
6.655
6.967
6.651
6.802
257,452
+0.27(+4.13%)
Aug 05, 2002
6.700
6.744
6.461
6.533
291,092
-0.19(-2.79%)
Aug 02, 2002
6.934
6.934
6.669
6.720
392,907
-0.21(-3.09%)
Aug 01, 2002
7.224
7.311
6.914
6.934
3,274,226
-0.36(-4.89%)
Jul 31, 2002
7.313
7.389
7.146
7.291
3,991,865
-0.14(-1.92%)
Jul 30, 2002
7.190
7.534
7.190
7.433
461,531
+0.06(+0.76%)
Jul 29, 2002
7.112
7.424
7.025
7.378
2,691,145
+0.55(+8.00%)
Jul 26, 2002
6.878
6.970
6.689
6.831
135,902
-0.00(-0.03%)
Jul 25, 2002
7.157
7.235
6.691
6.834
852,196
-0.43(-5.98%)
Jul 24, 2002
6.778
7.324
6.755
7.268
479,023
+0.31(+4.49%)
Jul 23, 2002
7.246
7.340
6.956
6.956
266,871
-0.29(-4.00%)
Jul 22, 2002
7.525
7.670
7.215
7.246
219,776
-0.34(-4.52%)
Jul 19, 2002
7.614
7.803
7.536
7.589
326,525
-0.40(-5.05%)
Jul 17, 2002
8.249
8.278
7.893
7.993
199,144
+0.14(+1.73%)
Jul 12, 2002
7.881
7.971
7.728
7.857
141,733
+0.08(+0.97%)
Jul 11, 2002
7.424
7.781
7.337
7.781
473,193
+0.25(+3.25%)
Jul 10, 2002
7.826
7.826
7.536
7.536
243,997
-0.19(-2.48%)
Jul 09, 2002
7.848
7.904
7.728
7.728
118,858
-0.14(-1.81%)
Jul 08, 2002
8.216
8.216
7.830
7.870
313,966
-0.27(-3.29%)
Jul 05, 2002
7.870
8.138
7.870
8.138
309,033
+0.46(+5.95%)
Jul 04, 2002
7.346
7.681
7.313
7.681
269,114
+0.00(+0.00%)
Jul 03, 2002
7.346
7.681
7.313
7.681
269,114
+0.26(+3.45%)
Jul 02, 2002
7.580
7.623
7.346
7.424
281,673
-0.24(-3.14%)
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
.