US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.852 7.885 7.727 7.789 120,128 -0.18(-2.20%)
Mar 28, 2003 8.007 8.137 7.964 7.964 118,876 -0.17(-2.09%)
Mar 27, 2003 8.091 8.197 7.988 8.134 147,657 -0.04(-0.47%)
Mar 26, 2003 8.218 8.245 8.115 8.173 552,673 -0.02(-0.26%)
Mar 25, 2003 8.127 8.295 8.058 8.194 381,657 +0.06(+0.71%)
Mar 24, 2003 8.223 8.247 8.079 8.137 441,304 -0.32(-3.83%)
Mar 21, 2003 8.475 8.508 8.333 8.461 448,812 +0.14(+1.73%)
Mar 20, 2003 8.180 8.427 8.154 8.317 446,310 +0.03(+0.32%)
Mar 19, 2003 8.355 8.360 8.139 8.290 3,078,705 -0.05(-0.57%)
Mar 18, 2003 8.343 8.357 8.166 8.338 1,104,096 +0.07(+0.81%)
Mar 17, 2003 7.816 8.329 7.806 8.271 752,053 +0.37(+4.70%)
Mar 14, 2003 7.947 8.029 7.852 7.900 528,481 -0.05(-0.57%)
Mar 13, 2003 7.624 7.945 7.545 7.945 112,203 +0.49(+6.56%)
Mar 12, 2003 7.480 7.480 7.274 7.456 175,604 +0.03(+0.45%)
Mar 11, 2003 7.437 7.574 7.422 7.422 102,609 -0.05(-0.61%)
Mar 10, 2003 7.552 7.607 7.434 7.468 121,379 -0.20(-2.63%)
Mar 07, 2003 7.480 7.708 7.480 7.669 108,866 +0.03(+0.38%)
Mar 06, 2003 7.612 7.708 7.590 7.641 67,572 -0.01(-0.13%)
Mar 05, 2003 7.672 7.765 7.614 7.650 58,812 +0.02(+0.31%)
Mar 04, 2003 7.696 7.763 7.626 7.626 76,748 -0.08(-1.09%)
Mar 03, 2003 7.936 8.005 7.696 7.710 94,684 -0.10(-1.23%)
Feb 28, 2003 7.768 7.912 7.768 7.806 767,486 +0.08(+1.09%)
Feb 27, 2003 7.780 7.825 7.660 7.722 77,582 +0.10(+1.26%)
Feb 26, 2003 7.792 7.909 7.626 7.626 775,411 -0.31(-3.87%)
Feb 25, 2003 7.720 7.933 7.638 7.933 98,438 +0.03(+0.39%)
Feb 24, 2003 7.983 8.036 7.847 7.902 268,203 -0.08(-1.05%)
Feb 21, 2003 7.936 8.077 7.806 7.986 1,808,598 +0.05(+0.60%)
Feb 20, 2003 8.007 8.031 7.912 7.938 65,069 -0.03(-0.39%)
Feb 19, 2003 8.027 8.027 7.856 7.969 62,983 -0.03(-0.33%)
Feb 18, 2003 7.864 8.031 7.864 7.995 387,497 +0.32(+4.19%)
Feb 14, 2003 7.552 7.717 7.506 7.674 149,743 +0.21(+2.76%)
Feb 13, 2003 7.444 7.502 7.348 7.468 82,171 -0.02(-0.22%)
Feb 12, 2003 7.545 7.617 7.468 7.485 755,807 -0.08(-1.01%)
Feb 11, 2003 7.648 7.741 7.494 7.562 133,058 -0.05(-0.63%)
Feb 10, 2003 7.444 7.621 7.394 7.609 187,283 +0.18(+2.39%)
Feb 07, 2003 7.696 7.705 7.396 7.432 279,465 -0.16(-2.05%)
Feb 06, 2003 7.564 7.648 7.504 7.588 760,812 +0.04(+0.48%)
Feb 05, 2003 7.576 7.840 7.542 7.552 735,368 -0.07(-0.94%)
Feb 04, 2003 7.576 7.624 7.504 7.624 493,026 -0.10(-1.24%)
Feb 03, 2003 7.780 7.840 7.674 7.720 840,064 +0.01(+0.19%)
Jan 31, 2003 7.648 7.732 7.528 7.705 366,641 -0.07(-0.96%)
Jan 30, 2003 8.079 8.089 7.732 7.780 1,632,160 -0.28(-3.42%)
Jan 29, 2003 7.780 8.091 7.756 8.055 1,406,502 +0.11(+1.36%)
Jan 28, 2003 7.852 7.983 7.768 7.947 1,544,566 +0.12(+1.56%)
Jan 27, 2003 7.806 7.936 7.684 7.825 1,351,443 -0.07(-0.94%)
Jan 24, 2003 8.190 8.190 7.852 7.900 303,657 -0.35(-4.22%)
Jan 23, 2003 8.223 8.269 8.010 8.247 486,769 +0.32(+4.05%)
Jan 22, 2003 7.947 8.127 7.924 7.926 246,096 -0.11(-1.31%)
Jan 21, 2003 8.055 8.139 7.962 8.031 299,486 -0.00(-0.03%)
Jan 17, 2003 8.139 8.199 7.995 8.034 502,620 -0.41(-4.83%)
Jan 16, 2003 8.657 8.722 8.415 8.441 530,566 -0.26(-3.00%)
Jan 15, 2003 8.775 8.787 8.631 8.703 151,828 -0.14(-1.63%)
Jan 14, 2003 8.787 8.868 8.693 8.847 184,780 +0.10(+1.12%)
Jan 13, 2003 8.954 8.964 8.655 8.748 260,278 -0.05(-0.57%)
Jan 10, 2003 8.619 8.878 8.571 8.799 299,903 +0.11(+1.27%)
Jan 09, 2003 8.523 8.763 8.501 8.688 231,497 +0.29(+3.51%)
Jan 08, 2003 8.568 8.616 8.393 8.393 83,422 -0.27(-3.13%)
Jan 07, 2003 8.547 8.811 8.489 8.664 309,080 +0.18(+2.18%)
Jan 06, 2003 8.331 8.571 8.298 8.480 412,106 +0.30(+3.63%)
Jan 03, 2003 8.091 8.194 8.067 8.182 580,620 +0.09(+1.10%)
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.