US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.520 9.799 9.520 9.698 417,999 +0.20(+2.12%)
Apr 29, 2002 9.542 9.654 9.453 9.497 396,494 -0.10(-1.09%)
Apr 26, 2002 9.955 10.01 9.560 9.602 122,308 -0.30(-3.00%)
Apr 25, 2002 9.799 9.944 9.776 9.899 48,385 +0.05(+0.48%)
Apr 24, 2002 10.07 10.12 9.823 9.852 94,531 -0.15(-1.54%)
Apr 23, 2002 10.26 10.29 9.988 10.01 94,531 -0.22(-2.12%)
Apr 22, 2002 10.31 10.31 10.18 10.22 53,761 -0.29(-2.76%)
Apr 19, 2002 10.61 10.62 10.46 10.51 43,009 +0.00(+0.00%)
Apr 18, 2002 10.58 10.58 10.30 10.51 75,266 -0.08(-0.74%)
Apr 17, 2002 10.62 10.69 10.51 10.59 96,771 +0.06(+0.53%)
Apr 16, 2002 10.39 10.57 10.35 10.54 155,909 +0.47(+4.66%)
Apr 15, 2002 10.17 10.17 10.04 10.07 44,801 +0.00(+0.00%)
Apr 12, 2002 10.03 10.11 9.966 10.07 279,562 +0.13(+1.35%)
Apr 11, 2002 10.14 10.14 9.888 9.933 261,641 -0.31(-3.05%)
Apr 10, 2002 10.16 10.27 9.966 10.25 123,204 +0.16(+1.55%)
Apr 09, 2002 10.51 10.54 10.09 10.09 99,011 -0.32(-3.11%)
Apr 08, 2002 10.13 10.45 10.05 10.41 116,932 -0.02(-0.21%)
Apr 05, 2002 10.75 10.75 10.43 10.43 287,178 -0.22(-2.09%)
Apr 04, 2002 10.55 10.76 10.55 10.66 269,257 +0.04(+0.42%)
Apr 03, 2002 10.77 10.87 10.51 10.61 148,741 -0.16(-1.45%)
Apr 02, 2002 10.96 11.04 10.76 10.77 57,346 -0.40(-3.60%)
Apr 01, 2002 10.94 11.24 10.87 11.17 379,469 +0.11(+1.01%)
Mar 29, 2002 11.05 11.13 11.04 11.06 98,115 +0.00(+0.00%)
Mar 28, 2002 11.05 11.13 11.04 11.06 98,115 +0.17(+1.54%)
Mar 27, 2002 10.90 10.96 10.77 10.89 46,145 +0.02(+0.21%)
Mar 26, 2002 10.78 11.06 10.78 10.87 212,359 +0.09(+0.83%)
Mar 25, 2002 11.16 11.17 10.78 10.78 268,809 -0.33(-2.97%)
Mar 22, 2002 11.19 11.25 11.07 11.11 19,712 -0.10(-0.94%)
Mar 21, 2002 10.95 11.22 10.89 11.22 47,937 +0.21(+1.93%)
Mar 20, 2002 11.16 11.16 10.94 11.00 171,142 -0.32(-2.86%)
Mar 19, 2002 11.34 11.41 11.24 11.33 110,659 +0.03(+0.30%)
Mar 18, 2002 11.38 11.44 11.17 11.29 1,490,549 +0.09(+0.80%)
Mar 15, 2002 11.13 11.22 11.07 11.21 818,525 +0.04(+0.40%)
Mar 14, 2002 11.25 11.32 11.15 11.16 121,412 -0.09(-0.77%)
Mar 13, 2002 11.34 11.42 11.23 11.25 137,988 -0.31(-2.72%)
Mar 12, 2002 11.52 11.58 11.37 11.56 90,051 -0.29(-2.43%)
Mar 11, 2002 11.70 11.93 11.61 11.85 250,889 +0.05(+0.45%)
Mar 08, 2002 11.70 11.91 11.50 11.80 206,983 +0.35(+3.02%)
Mar 07, 2002 11.66 11.67 11.34 11.45 98,563 -0.03(-0.29%)
Mar 06, 2002 11.33 11.55 11.15 11.48 58,690 +0.10(+0.86%)
Mar 05, 2002 11.29 11.53 11.29 11.39 170,694 +0.09(+0.81%)
Mar 04, 2002 10.91 11.36 10.80 11.29 121,412 +0.41(+3.79%)
Mar 01, 2002 10.40 10.88 10.40 10.88 85,571 +0.64(+6.21%)
Feb 28, 2002 10.47 10.55 10.25 10.25 61,378 -0.21(-2.03%)
Feb 27, 2002 10.71 10.79 10.37 10.46 67,650 -0.18(-1.68%)
Feb 26, 2002 10.67 10.74 10.49 10.64 46,145 -0.03(-0.31%)
Feb 25, 2002 10.38 10.71 10.37 10.67 62,274 +0.44(+4.25%)
Feb 22, 2002 10.22 10.37 10.08 10.23 91,843 -0.07(-0.65%)
Feb 21, 2002 10.60 10.67 10.23 10.30 155,461 -0.48(-4.45%)
Feb 20, 2002 10.78 10.79 10.41 10.78 3,539,327 +0.17(+1.58%)
Feb 19, 2002 10.87 10.93 10.59 10.61 56,898 -0.47(-4.23%)
Feb 18, 2002 11.39 11.39 11.04 11.08 69,890 +0.00(+0.00%)
Feb 15, 2002 11.39 11.39 11.04 11.08 69,890 -0.36(-3.12%)
Feb 14, 2002 11.57 11.63 11.37 11.44 83,330 -0.03(-0.29%)
Feb 13, 2002 11.41 11.55 11.39 11.47 126,340 +0.13(+1.18%)
Feb 12, 2002 11.30 11.47 11.20 11.34 51,969 -0.13(-1.17%)
Feb 11, 2002 11.10 11.47 11.10 11.47 291,658 +0.36(+3.21%)
Feb 08, 2002 11.06 11.14 10.83 11.12 188,614 +0.16(+1.43%)
Feb 07, 2002 11.16 11.32 10.96 10.96 201,159 -0.26(-2.29%)
Feb 06, 2002 11.52 11.52 11.16 11.22 215,495 -0.10(-0.89%)
Feb 05, 2002 11.45 11.61 11.32 11.32 125,444 -0.18(-1.53%)
Feb 04, 2002 11.81 11.81 11.45 11.49 114,692 -0.35(-2.94%)
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.