US Technology Ishares ETF (NY: IYW )

106.82 USD +0.28 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 31.90 32.25 31.40 32.14 87,900 -0.31(-0.96%)
Jan 30, 2003 33.70 33.74 32.25 32.45 391,300 -1.15(-3.42%)
Jan 29, 2003 32.45 33.75 32.35 33.60 337,200 +0.45(+1.36%)
Jan 28, 2003 32.75 33.30 32.40 33.15 370,300 +0.51(+1.56%)
Jan 27, 2003 32.56 33.10 32.05 32.64 324,000 -0.31(-0.94%)
Jan 24, 2003 34.16 34.16 32.75 32.95 72,800 -1.45(-4.22%)
Jan 23, 2003 34.30 34.49 33.41 34.40 116,700 +1.34(+4.05%)
Jan 22, 2003 33.15 33.90 33.05 33.06 59,000 -0.44(-1.31%)
Jan 21, 2003 33.60 33.95 33.21 33.50 71,800 -0.01(-0.03%)
Jan 17, 2003 33.95 34.20 33.35 33.51 120,500 -1.70(-4.83%)
Jan 16, 2003 36.11 36.38 35.10 35.21 127,200 -1.09(-3.00%)
Jan 15, 2003 36.60 36.65 36.00 36.30 36,400 -0.60(-1.63%)
Jan 14, 2003 36.65 36.99 36.26 36.90 44,300 +0.41(+1.12%)
Jan 13, 2003 37.35 37.39 36.10 36.49 62,400 -0.21(-0.57%)
Jan 10, 2003 35.95 37.03 35.75 36.70 71,900 +0.46(+1.27%)
Jan 09, 2003 35.55 36.55 35.46 36.24 55,500 +1.23(+3.51%)
Jan 08, 2003 35.74 35.94 35.01 35.01 20,000 -1.13(-3.13%)
Jan 07, 2003 35.65 36.75 35.41 36.14 74,100 +0.77(+2.18%)
Jan 06, 2003 34.75 35.75 34.61 35.37 98,800 +1.24(+3.63%)
Jan 03, 2003 33.75 34.18 33.65 34.13 139,200 +0.37(+1.10%)
Jan 02, 2003 32.70 33.84 32.69 33.76 28,100 +1.26(+3.88%)
Dec 31, 2002 32.55 32.79 32.11 32.50 114,500 -0.16(-0.49%)
Dec 30, 2002 33.15 33.15 32.21 32.66 72,200 -0.22(-0.67%)
Dec 27, 2002 33.20 33.49 32.88 32.88 57,400 -0.62(-1.85%)
Dec 26, 2002 34.00 34.30 33.36 33.50 101,000 -0.06(-0.18%)
Dec 24, 2002 34.00 34.00 33.56 33.56 17,500 -0.53(-1.55%)
Dec 23, 2002 33.30 34.14 33.30 34.09 130,400 +0.61(+1.82%)
Dec 20, 2002 33.60 33.84 33.26 33.48 86,100 +0.34(+1.03%)
Dec 19, 2002 33.75 34.10 32.91 33.14 175,100 -0.16(-0.48%)
Dec 18, 2002 33.75 33.99 33.22 33.30 94,500 -1.10(-3.20%)
Dec 17, 2002 34.75 35.19 34.20 34.40 180,700 -0.45(-1.29%)
Dec 16, 2002 33.70 34.85 33.62 34.85 64,400 +1.29(+3.84%)
Dec 13, 2002 34.10 34.23 33.55 33.56 46,700 -1.23(-3.54%)
Dec 12, 2002 35.25 35.25 34.30 34.79 55,400 -0.06(-0.17%)
Dec 11, 2002 34.20 35.49 34.18 34.85 59,900 +0.20(+0.58%)
Dec 10, 2002 34.00 34.95 33.92 34.65 70,000 +0.85(+2.51%)
Dec 09, 2002 34.90 34.95 33.76 33.80 85,200 -1.70(-4.79%)
Dec 06, 2002 34.70 35.90 34.70 35.50 99,000 +0.20(+0.57%)
Dec 05, 2002 36.10 36.24 35.16 35.30 67,300 -0.50(-1.40%)
Dec 04, 2002 35.70 36.49 35.27 35.80 135,300 -1.05(-2.85%)
Dec 03, 2002 37.30 37.59 36.75 36.85 82,500 -1.40(-3.66%)
Dec 02, 2002 39.40 39.69 37.90 38.25 160,600 +0.17(+0.45%)
Nov 29, 2002 38.30 38.59 37.92 38.08 36,300 -0.10(-0.26%)
Nov 27, 2002 37.60 38.40 37.40 38.18 100,600 +1.19(+3.22%)
Nov 26, 2002 37.60 37.75 36.90 36.99 191,000 -0.91(-2.40%)
Nov 25, 2002 37.60 38.25 37.26 37.90 107,800 +0.67(+1.80%)
Nov 22, 2002 36.93 37.80 36.70 37.23 145,000 -0.12(-0.32%)
Nov 21, 2002 36.60 37.54 36.56 37.35 137,500 +1.71(+4.80%)
Nov 20, 2002 34.00 35.64 34.00 35.64 66,600 +1.64(+4.82%)
Nov 19, 2002 34.15 34.59 33.80 34.00 52,500 -0.85(-2.44%)
Nov 18, 2002 35.30 35.60 34.55 34.85 87,600 -0.11(-0.31%)
Nov 15, 2002 34.50 35.19 34.15 34.96 52,600 -0.14(-0.40%)
Nov 14, 2002 34.35 35.20 34.10 35.10 147,300 +1.51(+4.50%)
Nov 13, 2002 32.90 34.05 32.76 33.59 124,500 +0.54(+1.63%)
Nov 12, 2002 32.10 33.74 32.06 33.05 488,800 +1.05(+3.28%)
Nov 11, 2002 32.70 33.00 31.91 32.00 164,800 -1.55(-4.62%)
Nov 08, 2002 33.70 34.14 33.01 33.55 126,900 -0.15(-0.45%)
Nov 07, 2002 34.50 34.55 33.40 33.70 631,300 -1.45(-4.13%)
Nov 06, 2002 34.80 35.30 34.11 35.15 90,500 +0.56(+1.62%)
Nov 05, 2002 34.35 34.65 33.70 34.59 54,600 -0.11(-0.32%)
Nov 04, 2002 34.70 35.50 34.31 34.70 318,200 +1.50(+4.52%)
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.