US Technology Ishares ETF (NY: IYW )

81.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 29.11 29.65 29.11 29.26 204,764 +0.31(+1.09%)
Feb 27, 2003 29.16 29.33 28.71 28.94 20,698 +0.36(+1.26%)
Feb 26, 2003 29.20 29.64 28.58 28.58 206,878 -1.15(-3.87%)
Feb 25, 2003 28.93 29.73 28.63 29.73 26,263 +0.12(+0.39%)
Feb 24, 2003 29.92 30.12 29.41 29.62 71,556 -0.31(-1.05%)
Feb 21, 2003 29.74 30.27 29.26 29.93 482,530 +0.18(+0.60%)
Feb 20, 2003 30.01 30.10 29.65 29.75 17,360 -0.12(-0.39%)
Feb 19, 2003 30.09 30.09 29.45 29.87 16,804 -0.10(-0.33%)
Feb 18, 2003 29.47 30.10 29.47 29.97 103,383 +1.20(+4.19%)
Feb 14, 2003 28.31 28.93 28.14 28.76 39,951 +0.77(+2.76%)
Feb 13, 2003 27.90 28.12 27.54 27.99 21,923 -0.06(-0.22%)
Feb 12, 2003 28.28 28.55 27.99 28.05 201,648 -0.29(-1.01%)
Feb 11, 2003 28.67 29.02 28.09 28.34 35,499 -0.18(-0.63%)
Feb 10, 2003 27.90 28.57 27.71 28.52 49,966 +0.66(+2.39%)
Feb 07, 2003 28.84 28.88 27.72 27.86 74,560 -0.58(-2.05%)
Feb 06, 2003 28.35 28.67 28.13 28.44 202,983 +0.13(+0.48%)
Feb 05, 2003 28.40 29.38 28.27 28.31 196,195 -0.27(-0.94%)
Feb 04, 2003 28.40 28.58 28.13 28.58 131,538 -0.36(-1.24%)
Feb 03, 2003 29.16 29.38 28.76 28.93 224,127 +0.05(+0.19%)
Jan 31, 2003 28.67 28.98 28.22 28.88 97,819 -0.28(-0.96%)
Jan 30, 2003 30.28 30.32 28.98 29.16 435,457 -1.03(-3.42%)
Jan 29, 2003 29.16 30.33 29.07 30.19 375,252 +0.40(+1.36%)
Jan 28, 2003 29.43 29.92 29.11 29.79 412,087 +0.46(+1.56%)
Jan 27, 2003 29.26 29.74 28.80 29.33 360,562 -0.28(-0.94%)
Jan 24, 2003 30.70 30.70 29.43 29.61 81,015 -1.30(-4.22%)
Jan 23, 2003 30.82 30.99 30.02 30.91 129,869 +1.20(+4.05%)
Jan 22, 2003 29.79 30.46 29.70 29.71 65,658 -0.40(-1.31%)
Jan 21, 2003 30.19 30.51 29.84 30.10 79,902 -0.01(-0.03%)
Jan 17, 2003 30.51 30.73 29.97 30.11 134,098 -1.53(-4.83%)
Jan 16, 2003 32.45 32.69 31.54 31.64 141,554 -0.98(-3.00%)
Jan 15, 2003 32.89 32.93 32.35 32.62 40,507 -0.54(-1.63%)
Jan 14, 2003 32.93 33.24 32.58 33.16 49,299 +0.37(+1.12%)
Jan 13, 2003 33.56 33.60 32.44 32.79 69,441 -0.19(-0.57%)
Jan 10, 2003 32.30 33.27 32.12 32.98 80,013 +0.41(+1.27%)
Jan 09, 2003 31.95 32.84 31.86 32.57 61,763 +1.11(+3.51%)
Jan 08, 2003 32.12 32.30 31.46 31.46 22,256 -1.02(-3.13%)
Jan 07, 2003 32.03 33.02 31.82 32.48 82,462 +0.69(+2.18%)
Jan 06, 2003 31.23 32.12 31.10 31.78 109,949 +1.11(+3.63%)
Jan 03, 2003 30.33 30.71 30.24 30.67 154,908 +0.33(+1.10%)
Jan 02, 2003 29.38 30.41 29.38 30.34 31,271 +1.13(+3.88%)
Dec 31, 2002 29.25 29.46 28.85 29.20 127,421 -0.14(-0.49%)
Dec 30, 2002 29.79 29.79 28.94 29.35 80,347 -0.20(-0.67%)
Dec 27, 2002 29.83 30.09 29.55 29.55 63,877 -0.56(-1.85%)
Dec 26, 2002 30.55 30.82 29.98 30.10 112,397 -0.05(-0.18%)
Dec 24, 2002 30.55 30.55 30.16 30.16 19,474 -0.48(-1.55%)
Dec 23, 2002 29.92 30.68 29.92 30.63 145,115 +0.55(+1.82%)
Dec 20, 2002 30.19 30.41 29.89 30.09 95,816 +0.31(+1.03%)
Dec 19, 2002 30.33 30.64 29.57 29.78 194,859 -0.14(-0.48%)
Dec 18, 2002 30.33 30.54 29.85 29.92 105,164 -0.99(-3.20%)
Dec 17, 2002 31.23 31.62 30.73 30.91 201,091 -0.40(-1.29%)
Dec 16, 2002 30.28 31.32 30.21 31.32 71,667 +1.16(+3.84%)
Dec 13, 2002 30.64 30.76 30.15 30.16 51,969 -1.11(-3.54%)
Dec 12, 2002 31.68 31.68 30.82 31.26 61,651 -0.05(-0.17%)
Dec 11, 2002 30.73 31.89 30.71 31.32 66,659 +0.18(+0.58%)
Dec 10, 2002 30.55 31.41 30.48 31.14 77,899 +0.76(+2.51%)
Dec 09, 2002 31.36 31.41 30.34 30.37 94,814 -1.53(-4.79%)
Dec 06, 2002 31.18 32.26 31.18 31.90 110,171 +0.18(+0.57%)
Dec 05, 2002 32.44 32.57 31.59 31.72 74,894 -0.45(-1.40%)
Dec 04, 2002 32.08 32.79 31.69 32.17 150,568 -0.94(-2.85%)
Dec 03, 2002 33.52 33.78 33.02 33.11 91,809 -1.26(-3.66%)
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.