US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 11.87 11.95 11.85 11.88 91,354 +0.00(+0.00%)
Mar 28, 2002 11.87 11.95 11.85 11.88 91,354 +0.18(+1.54%)
Mar 27, 2002 11.71 11.77 11.57 11.70 42,965 +0.02(+0.21%)
Mar 26, 2002 11.58 11.88 11.58 11.67 197,726 +0.10(+0.83%)
Mar 25, 2002 11.99 12.00 11.58 11.58 250,286 -0.35(-2.97%)
Mar 22, 2002 12.02 12.08 11.89 11.93 18,354 -0.11(-0.94%)
Mar 21, 2002 11.76 12.05 11.70 12.05 44,634 +0.23(+1.93%)
Mar 20, 2002 11.99 11.99 11.75 11.82 159,349 -0.35(-2.86%)
Mar 19, 2002 12.18 12.25 12.07 12.17 103,034 +0.04(+0.30%)
Mar 18, 2002 12.22 12.29 12.00 12.13 1,387,841 +0.10(+0.80%)
Mar 15, 2002 11.95 12.05 11.89 12.03 762,123 +0.05(+0.40%)
Mar 14, 2002 12.08 12.15 11.97 11.99 113,046 -0.09(-0.77%)
Mar 13, 2002 12.18 12.26 12.06 12.08 128,480 -0.34(-2.72%)
Mar 12, 2002 12.37 12.44 12.21 12.42 83,846 -0.31(-2.43%)
Mar 11, 2002 12.56 12.81 12.47 12.73 233,601 +0.06(+0.45%)
Mar 08, 2002 12.56 12.79 12.35 12.67 192,720 +0.37(+3.02%)
Mar 07, 2002 12.53 12.54 12.18 12.30 91,771 -0.04(-0.29%)
Mar 06, 2002 12.17 12.40 11.97 12.33 54,645 +0.11(+0.86%)
Mar 05, 2002 12.13 12.38 12.13 12.23 158,932 +0.10(+0.81%)
Mar 04, 2002 11.72 12.20 11.60 12.13 113,046 +0.44(+3.79%)
Mar 01, 2002 11.17 11.69 11.17 11.69 79,674 +0.68(+6.21%)
Feb 28, 2002 11.24 11.33 11.00 11.00 57,148 -0.23(-2.03%)
Feb 27, 2002 11.51 11.59 11.14 11.23 62,988 -0.19(-1.68%)
Feb 26, 2002 11.46 11.53 11.27 11.42 42,965 -0.04(-0.31%)
Feb 25, 2002 11.15 11.51 11.14 11.46 57,983 +0.47(+4.25%)
Feb 22, 2002 10.98 11.14 10.82 10.99 85,514 -0.07(-0.65%)
Feb 21, 2002 11.39 11.46 10.99 11.06 144,749 -0.52(-4.45%)
Feb 20, 2002 11.58 11.59 11.18 11.58 3,295,444 +0.18(+1.58%)
Feb 19, 2002 11.67 11.73 11.37 11.40 52,977 -0.50(-4.23%)
Feb 18, 2002 12.24 12.24 11.85 11.90 65,074 +0.00(+0.00%)
Feb 15, 2002 12.24 12.24 11.85 11.90 65,074 -0.38(-3.12%)
Feb 14, 2002 12.42 12.49 12.21 12.29 77,588 -0.04(-0.29%)
Feb 13, 2002 12.25 12.40 12.23 12.32 117,634 +0.14(+1.18%)
Feb 12, 2002 12.14 12.32 12.02 12.18 48,388 -0.14(-1.17%)
Feb 11, 2002 11.93 12.32 11.93 12.32 271,561 +0.38(+3.21%)
Feb 08, 2002 11.88 11.96 11.63 11.94 175,618 +0.17(+1.43%)
Feb 07, 2002 11.99 12.15 11.77 11.77 187,298 -0.28(-2.29%)
Feb 06, 2002 12.37 12.37 11.99 12.05 200,646 -0.11(-0.89%)
Feb 05, 2002 12.30 12.47 12.15 12.15 116,800 -0.19(-1.53%)
Feb 04, 2002 12.68 12.68 12.30 12.34 106,789 -0.37(-2.94%)
Feb 01, 2002 12.80 12.97 12.59 12.72 96,360 -0.16(-1.21%)
Jan 31, 2002 12.83 12.91 12.66 12.87 57,148 +0.18(+1.44%)
Jan 30, 2002 12.42 12.71 12.23 12.69 59,651 +0.14(+1.13%)
Jan 29, 2002 13.01 13.02 12.44 12.55 87,183 -0.36(-2.79%)
Jan 28, 2002 12.93 13.01 12.75 12.91 160,183 +0.05(+0.37%)
Jan 25, 2002 12.71 12.96 12.66 12.86 56,314 +0.05(+0.37%)
Jan 24, 2002 12.75 12.97 12.75 12.81 335,384 +0.27(+2.18%)
Jan 23, 2002 12.50 12.67 12.36 12.54 191,469 +0.17(+1.38%)
Jan 22, 2002 12.98 12.98 12.35 12.37 435,499 -0.54(-4.18%)
Jan 21, 2002 12.89 13.01 12.77 12.91 65,908 +0.00(+0.00%)
Jan 18, 2002 12.89 13.01 12.77 12.91 65,908 -0.41(-3.06%)
Jan 17, 2002 13.18 13.33 13.10 13.32 111,794 +0.37(+2.87%)
Jan 16, 2002 13.18 13.21 12.95 12.95 115,132 -0.47(-3.49%)
Jan 15, 2002 13.27 13.52 13.26 13.41 171,863 +0.04(+0.27%)
Jan 14, 2002 13.45 13.50 13.20 13.38 189,800 -0.22(-1.59%)
Jan 11, 2002 13.71 13.83 13.51 13.59 45,468 -0.12(-0.87%)
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.