US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.656 8.698 8.591 8.676 238,464 +0.09(+1.04%)
May 29, 2003 8.511 8.687 8.489 8.587 320,492 +0.11(+1.26%)
May 28, 2003 8.489 8.542 8.411 8.480 1,799,687 +0.07(+0.82%)
May 27, 2003 8.132 8.464 8.132 8.411 176,606 +0.25(+3.03%)
May 23, 2003 8.103 8.196 8.103 8.163 992,405 +0.04(+0.52%)
May 22, 2003 8.076 8.196 8.076 8.121 106,681 +0.04(+0.55%)
May 21, 2003 8.076 8.096 7.980 8.076 890,654 -0.03(-0.36%)
May 20, 2003 8.132 8.196 8.009 8.105 955,649 +0.03(+0.36%)
May 19, 2003 8.321 8.350 8.067 8.076 901,860 -0.31(-3.72%)
May 16, 2003 8.455 8.478 8.348 8.388 213,362 -0.09(-1.03%)
May 15, 2003 8.513 8.553 8.393 8.475 354,558 +0.08(+0.93%)
May 14, 2003 8.500 8.500 8.301 8.397 251,911 -0.01(-0.11%)
May 13, 2003 8.384 8.473 8.346 8.406 268,496 -0.03(-0.37%)
May 12, 2003 8.288 8.464 8.257 8.437 311,079 +0.12(+1.42%)
May 09, 2003 8.199 8.319 8.179 8.319 129,093 +0.26(+3.27%)
May 08, 2003 8.098 8.196 8.056 8.056 256,842 -0.15(-1.85%)
May 07, 2003 8.279 8.328 8.156 8.208 134,472 -0.12(-1.50%)
May 06, 2003 8.188 8.399 8.188 8.333 487,686 +0.17(+2.05%)
May 05, 2003 8.199 8.299 8.147 8.165 270,289 +0.04(+0.55%)
May 02, 2003 7.964 8.165 7.964 8.121 214,259 +0.15(+1.82%)
May 01, 2003 7.886 7.987 7.822 7.976 1,906,369 +0.11(+1.39%)
Apr 30, 2003 7.953 7.985 7.866 7.866 1,074,433 -0.14(-1.76%)
Apr 29, 2003 7.976 8.085 7.877 8.007 182,434 +0.12(+1.47%)
Apr 28, 2003 7.719 7.931 7.719 7.891 109,370 +0.19(+2.52%)
Apr 25, 2003 7.853 7.873 7.697 7.697 129,989 -0.20(-2.54%)
Apr 24, 2003 7.898 7.976 7.855 7.898 165,849 -0.10(-1.23%)
Apr 23, 2003 7.942 8.018 7.866 7.996 130,438 +0.06(+0.76%)
Apr 22, 2003 7.719 7.962 7.699 7.935 386,383 +0.16(+2.10%)
Apr 21, 2003 7.764 7.808 7.719 7.773 153,746 +0.03(+0.43%)
Apr 17, 2003 7.585 7.775 7.570 7.739 274,771 +0.14(+1.79%)
Apr 16, 2003 7.641 7.750 7.554 7.603 753,941 +0.08(+1.13%)
Apr 15, 2003 7.384 7.529 7.384 7.518 164,504 +0.11(+1.44%)
Apr 14, 2003 7.262 7.463 7.230 7.411 200,363 +0.19(+2.59%)
Apr 11, 2003 7.407 7.449 7.219 7.224 85,614 -0.10(-1.43%)
Apr 10, 2003 7.284 7.335 7.206 7.329 117,439 +0.06(+0.77%)
Apr 09, 2003 7.418 7.527 7.253 7.273 286,426 -0.17(-2.25%)
Apr 08, 2003 7.496 7.525 7.407 7.440 267,151 -0.08(-1.13%)
Apr 07, 2003 7.831 7.857 7.509 7.525 1,496,228 +0.04(+0.54%)
Apr 04, 2003 7.596 7.637 7.429 7.485 217,396 -0.10(-1.32%)
Apr 03, 2003 7.630 7.739 7.541 7.585 2,594,867 -0.03(-0.38%)
Apr 02, 2003 7.485 7.625 7.442 7.614 262,669 +0.39(+5.37%)
Apr 01, 2003 7.262 7.324 7.193 7.226 145,678 -0.02(-0.31%)
Mar 31, 2003 7.306 7.338 7.190 7.248 129,093 -0.16(-2.20%)
Mar 28, 2003 7.451 7.572 7.411 7.411 127,748 -0.16(-2.09%)
Mar 27, 2003 7.529 7.628 7.434 7.570 158,677 -0.04(-0.47%)
Mar 26, 2003 7.648 7.672 7.552 7.605 593,919 -0.02(-0.26%)
Mar 25, 2003 7.563 7.719 7.498 7.625 410,140 +0.05(+0.71%)
Mar 24, 2003 7.652 7.674 7.518 7.572 474,239 -0.30(-3.83%)
Mar 21, 2003 7.886 7.918 7.755 7.873 482,307 +0.13(+1.73%)
Mar 20, 2003 7.612 7.842 7.587 7.739 479,617 +0.02(+0.32%)
Mar 19, 2003 7.775 7.779 7.574 7.715 3,308,466 -0.04(-0.58%)
Mar 18, 2003 7.764 7.777 7.599 7.759 1,186,494 +0.06(+0.81%)
Mar 17, 2003 7.273 7.750 7.264 7.697 808,178 +0.35(+4.70%)
Mar 14, 2003 7.396 7.471 7.306 7.351 567,921 -0.04(-0.57%)
Mar 13, 2003 7.094 7.393 7.021 7.393 120,576 +0.46(+6.56%)
Mar 12, 2003 6.961 6.961 6.769 6.938 188,709 +0.03(+0.45%)
Mar 11, 2003 6.920 7.048 6.907 6.907 110,267 -0.04(-0.61%)
Mar 10, 2003 7.027 7.079 6.918 6.949 130,438 -0.19(-2.63%)
Mar 07, 2003 6.961 7.172 6.961 7.137 116,990 +0.03(+0.38%)
Mar 06, 2003 7.083 7.172 7.063 7.110 72,615 -0.01(-0.13%)
Mar 05, 2003 7.139 7.226 7.085 7.119 63,201 +0.02(+0.31%)
Mar 04, 2003 7.161 7.224 7.097 7.097 82,476 -0.08(-1.09%)
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.