US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.265 7.319 7.167 7.254 512,978 -0.04(-0.49%)
Dec 30, 2002 7.399 7.399 7.189 7.290 323,467 -0.05(-0.67%)
Dec 27, 2002 7.410 7.475 7.339 7.339 257,161 -0.14(-1.85%)
Dec 26, 2002 7.589 7.656 7.446 7.477 452,496 -0.01(-0.18%)
Dec 24, 2002 7.589 7.589 7.491 7.491 78,402 -0.12(-1.55%)
Dec 23, 2002 7.433 7.620 7.433 7.609 584,213 +0.14(+1.82%)
Dec 20, 2002 7.500 7.553 7.424 7.473 385,741 +0.08(+1.03%)
Dec 19, 2002 7.533 7.611 7.346 7.397 784,476 -0.04(-0.48%)
Dec 18, 2002 7.533 7.587 7.415 7.433 423,375 -0.25(-3.20%)
Dec 17, 2002 7.756 7.855 7.634 7.678 809,565 -0.10(-1.29%)
Dec 16, 2002 7.522 7.779 7.504 7.779 288,522 +0.29(+3.84%)
Dec 13, 2002 7.611 7.640 7.489 7.491 209,223 -0.27(-3.54%)
Dec 12, 2002 7.868 7.868 7.656 7.765 248,200 -0.01(-0.17%)
Dec 11, 2002 7.634 7.922 7.629 7.779 268,361 +0.04(+0.58%)
Dec 10, 2002 7.589 7.801 7.571 7.734 313,611 +0.19(+2.51%)
Dec 09, 2002 7.790 7.801 7.535 7.544 381,709 -0.38(-4.79%)
Dec 06, 2002 7.745 8.013 7.745 7.924 443,535 +0.04(+0.57%)
Dec 05, 2002 8.058 8.089 7.848 7.879 301,514 -0.11(-1.40%)
Dec 04, 2002 7.968 8.145 7.872 7.991 606,165 -0.23(-2.85%)
Dec 03, 2002 8.326 8.390 8.203 8.225 369,613 -0.31(-3.66%)
Dec 02, 2002 8.794 8.859 8.460 8.538 719,513 +0.04(+0.45%)
Nov 29, 2002 8.549 8.614 8.464 8.500 162,629 -0.02(-0.26%)
Nov 27, 2002 8.393 8.571 8.348 8.522 450,704 +0.27(+3.22%)
Nov 26, 2002 8.393 8.426 8.236 8.256 855,710 -0.20(-2.40%)
Nov 25, 2002 8.393 8.538 8.317 8.460 482,961 +0.15(+1.80%)
Nov 22, 2002 8.243 8.437 8.192 8.310 649,623 -0.03(-0.32%)
Nov 21, 2002 8.169 8.379 8.160 8.337 616,022 +0.38(+4.80%)
Nov 20, 2002 7.589 7.955 7.589 7.955 298,378 +0.37(+4.82%)
Nov 19, 2002 7.622 7.721 7.544 7.589 235,208 -0.19(-2.44%)
Nov 18, 2002 7.879 7.946 7.712 7.779 392,462 -0.02(-0.31%)
Nov 15, 2002 7.701 7.855 7.622 7.803 235,656 -0.03(-0.40%)
Nov 14, 2002 7.667 7.857 7.611 7.835 659,927 +0.34(+4.50%)
Nov 13, 2002 7.343 7.600 7.312 7.497 557,780 +0.12(+1.63%)
Nov 12, 2002 7.165 7.531 7.156 7.377 2,189,902 +0.23(+3.28%)
Nov 11, 2002 7.299 7.366 7.123 7.143 738,330 -0.35(-4.62%)
Nov 08, 2002 7.522 7.620 7.368 7.489 568,532 -0.03(-0.45%)
Nov 07, 2002 7.701 7.712 7.455 7.522 2,828,325 -0.32(-4.13%)
Nov 06, 2002 7.768 7.879 7.614 7.846 405,454 +0.12(+1.62%)
Nov 05, 2002 7.667 7.734 7.522 7.721 244,616 -0.02(-0.32%)
Nov 04, 2002 7.745 7.924 7.658 7.745 1,425,587 +0.33(+4.52%)
Nov 01, 2002 7.098 7.444 7.053 7.410 180,550 +0.21(+2.95%)
Oct 31, 2002 7.221 7.297 7.111 7.198 190,406 +0.07(+0.94%)
Oct 30, 2002 6.951 7.221 6.951 7.131 222,215 +0.18(+2.60%)
Oct 29, 2002 7.031 7.031 6.730 6.951 202,055 -0.06(-0.92%)
Oct 28, 2002 7.221 7.277 7.009 7.015 5,152,185 -0.10(-1.35%)
Oct 25, 2002 6.886 7.118 6.886 7.111 174,278 +0.20(+2.94%)
Oct 24, 2002 7.098 7.134 6.839 6.908 706,521 -0.09(-1.28%)
Oct 23, 2002 6.763 7.031 6.696 6.998 543,891 +0.21(+3.13%)
Oct 22, 2002 6.830 6.931 6.707 6.785 503,122 -0.15(-2.09%)
Oct 21, 2002 6.741 6.964 6.585 6.931 1,819,393 +0.20(+2.98%)
Oct 18, 2002 6.596 6.730 6.473 6.730 939,041 +0.06(+0.87%)
Oct 17, 2002 6.696 6.752 6.562 6.672 2,383,893 +0.32(+5.06%)
Oct 16, 2002 6.384 6.480 6.283 6.350 2,019,208 -0.45(-6.57%)
Oct 15, 2002 6.674 6.797 6.620 6.797 1,792,960 +0.45(+7.07%)
Oct 14, 2002 6.194 6.348 6.143 6.348 128,580 +0.09(+1.43%)
Oct 11, 2002 6.138 6.337 6.127 6.259 225,800 +0.33(+5.61%)
Oct 10, 2002 5.647 5.971 5.549 5.926 160,389 +0.38(+6.84%)
Oct 09, 2002 5.585 5.712 5.547 5.547 99,011 -0.13(-2.32%)
Oct 08, 2002 5.703 5.756 5.524 5.678 164,421 +0.08(+1.35%)
Oct 07, 2002 5.739 5.812 5.602 5.602 429,199 -0.14(-2.37%)
Oct 04, 2002 5.948 5.982 5.705 5.739 861,534 -0.19(-3.24%)
Oct 03, 2002 6.060 6.082 5.931 5.931 74,818 -0.11(-1.81%)
Oct 02, 2002 6.149 6.292 6.027 6.040 116,484 -0.13(-2.13%)
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.