US Technology Ishares ETF (NY: IYW )

314.95 USD -0.25 (-0.08%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 26.95 26.99 26.11 26.60 25,800 -0.90(-3.27%)
Sep 27, 2002 27.90 28.35 27.30 27.50 36,400 -0.50(-1.79%)
Sep 26, 2002 28.60 29.04 27.61 28.00 55,900 -0.36(-1.27%)
Sep 25, 2002 27.80 28.84 27.41 28.36 560,000 +1.14(+4.19%)
Sep 24, 2002 27.20 28.00 27.20 27.22 33,800 -0.34(-1.23%)
Sep 23, 2002 28.00 28.14 27.25 27.56 33,600 -0.79(-2.79%)
Sep 20, 2002 28.45 28.79 28.32 28.35 98,900 +0.00(+0.00%)
Sep 19, 2002 28.65 29.61 28.26 28.35 135,000 -1.20(-4.06%)
Sep 18, 2002 29.80 30.20 29.16 29.55 51,300 -0.55(-1.83%)
Sep 17, 2002 31.20 31.33 30.01 30.10 34,700 -0.59(-1.92%)
Sep 16, 2002 31.10 31.25 30.36 30.69 9,900 -0.60(-1.92%)
Sep 13, 2002 30.70 31.34 30.70 31.29 27,400 +0.49(+1.59%)
Sep 12, 2002 31.80 31.94 30.80 30.80 341,900 -1.46(-4.53%)
Sep 11, 2002 33.35 33.39 32.20 32.26 11,500 -0.03(-0.09%)
Sep 10, 2002 31.75 32.49 31.75 32.29 12,300 +0.49(+1.54%)
Sep 09, 2002 31.11 31.94 30.65 31.80 14,800 +0.50(+1.60%)
Sep 06, 2002 31.55 31.90 31.30 31.30 26,700 +0.90(+2.96%)
Sep 05, 2002 30.90 30.90 30.35 30.40 50,000 -1.20(-3.80%)
Sep 04, 2002 31.05 31.60 30.50 31.60 21,300 +0.80(+2.60%)
Sep 03, 2002 31.45 31.85 30.66 30.80 115,600 -1.73(-5.32%)
Aug 30, 2002 32.55 33.15 32.15 32.53 81,700 -0.29(-0.88%)
Aug 29, 2002 32.05 33.34 31.91 32.82 48,800 +0.41(+1.27%)
Aug 28, 2002 32.95 33.24 32.41 32.41 44,700 -1.04(-3.11%)
Aug 27, 2002 35.10 35.10 33.45 33.45 31,500 -1.40(-4.02%)
Aug 26, 2002 34.65 35.10 34.05 34.85 30,300 +0.35(+1.01%)
Aug 23, 2002 35.60 35.60 34.50 34.50 17,900 -1.50(-4.17%)
Aug 22, 2002 35.70 36.30 35.45 36.00 39,400 +0.30(+0.84%)
Aug 21, 2002 35.45 35.80 34.62 35.70 60,700 +1.07(+3.09%)
Aug 20, 2002 35.20 35.34 34.46 34.63 33,700 +0.28(+0.82%)
Aug 16, 2002 33.20 34.55 33.04 34.35 130,000 +0.81(+2.42%)
Aug 15, 2002 33.49 33.75 32.77 33.54 61,800 +0.74(+2.26%)
Aug 14, 2002 31.30 32.84 31.01 32.80 66,100 +1.61(+5.16%)
Aug 13, 2002 31.55 32.75 31.15 31.19 800,000 -0.46(-1.45%)
Aug 12, 2002 31.40 32.09 31.36 31.65 45,000 +0.55(+1.77%)
Aug 07, 2002 31.95 31.95 30.25 31.10 620,000 +0.59(+1.93%)
Aug 06, 2002 29.85 31.25 29.83 30.51 57,400 +1.21(+4.13%)
Aug 05, 2002 30.05 30.25 28.98 29.30 64,900 -0.84(-2.79%)
Aug 02, 2002 31.10 31.10 29.91 30.14 87,600 -0.96(-3.09%)
Aug 01, 2002 32.40 32.79 31.01 31.10 730,000 -1.60(-4.89%)
Jul 31, 2002 32.80 33.14 32.05 32.70 890,000 -0.64(-1.92%)
Jul 30, 2002 32.25 33.79 32.25 33.34 102,900 +0.25(+0.76%)
Jul 29, 2002 31.90 33.30 31.51 33.09 600,000 +2.45(+8.00%)
Jul 26, 2002 30.85 31.26 30.00 30.64 30,300 -0.01(-0.03%)
Jul 25, 2002 32.10 32.45 30.01 30.65 190,000 -1.95(-5.98%)
Jul 24, 2002 30.40 32.85 30.30 32.60 106,800 +1.40(+4.49%)
Jul 23, 2002 32.50 32.92 31.20 31.20 59,500 -1.30(-4.00%)
Jul 22, 2002 33.75 34.40 32.36 32.50 49,000 -1.54(-4.52%)
Jul 19, 2002 34.15 35.00 33.80 34.04 72,800 -1.81(-5.05%)
Jul 17, 2002 37.00 37.13 35.40 35.85 44,400 +0.61(+1.73%)
Jul 12, 2002 35.35 35.75 34.66 35.24 31,600 +0.34(+0.97%)
Jul 11, 2002 33.30 34.90 32.91 34.90 105,500 +1.10(+3.25%)
Jul 10, 2002 35.10 35.10 33.80 33.80 54,400 -0.86(-2.48%)
Jul 09, 2002 35.20 35.45 34.66 34.66 26,500 -0.64(-1.81%)
Jul 08, 2002 36.85 36.85 35.12 35.30 70,000 -1.20(-3.29%)
Jul 05, 2002 35.30 36.50 35.30 36.50 68,900 +2.05(+5.95%)
Jul 04, 2002 32.95 34.45 32.80 34.45 60,000 +0.00(+0.00%)
Jul 03, 2002 32.95 34.45 32.80 34.45 60,000 +1.15(+3.45%)
Jul 02, 2002 34.00 34.19 32.95 33.30 62,800 -1.08(-3.14%)
Jul 01, 2002 36.05 36.05 34.22 34.38 31,200 -1.67(-4.63%)
Jun 28, 2002 36.10 36.95 35.85 36.05 64,100 +0.06(+0.17%)
Jun 27, 2002 36.00 36.17 34.98 35.99 60,400 +0.70(+1.98%)
Jun 26, 2002 33.55 35.50 33.55 35.29 88,400 +0.19(+0.54%)
Jun 25, 2002 36.80 36.80 35.00 35.10 24,500 -0.40(-1.13%)
Jun 21, 2002 36.20 36.57 36.20 35.50 38,700 -1.10(-3.01%)
Jun 20, 2002 37.50 37.81 36.45 36.60 16,400 -1.00(-2.66%)
Jun 19, 2002 38.80 38.88 37.60 37.60 38,600 -2.40(-6.00%)
Jun 18, 2002 39.51 40.30 39.29 40.00 20,300 +0.40(+1.01%)
Jun 17, 2002 39.00 39.95 38.67 39.60 32,200 +1.30(+3.39%)
Jun 14, 2002 37.48 38.58 37.00 38.30 37,700 -0.70(-1.79%)
Jun 12, 2002 38.00 39.10 37.60 39.00 25,800 +0.95(+2.50%)
Jun 11, 2002 39.55 39.80 38.05 38.05 20,600 -0.96(-2.46%)
Jun 10, 2002 39.35 39.80 39.01 39.01 89,600 -0.27(-0.69%)
Jun 07, 2002 38.55 39.87 38.11 39.28 30,000 -1.02(-2.53%)
Jun 06, 2002 41.00 41.00 40.18 40.30 46,500 -0.90(-2.18%)
Jun 05, 2002 41.00 41.33 40.40 41.20 18,900 -0.56(-1.34%)
May 31, 2002 42.15 42.75 41.68 41.76 43,800 -1.12(-2.61%)
May 28, 2002 43.30 43.30 42.20 42.88 69,100 -0.61(-1.40%)
May 27, 2002 43.45 43.49 42.90 43.49 34,400 +0.00(+0.00%)
May 24, 2002 43.45 43.49 42.90 43.49 34,400 -0.75(-1.70%)
May 23, 2002 43.98 44.24 43.00 44.24 29,900 +0.31(+0.71%)
May 22, 2002 43.25 43.95 42.91 43.93 98,000 +0.48(+1.10%)
May 21, 2002 44.89 44.90 43.35 43.45 27,200 -1.20(-2.69%)
May 20, 2002 45.25 45.27 44.50 44.65 18,000 -1.29(-2.81%)
May 17, 2002 45.10 46.28 45.10 45.94 17,800 +0.46(+1.01%)
May 16, 2002 44.90 45.48 44.75 45.48 21,700 +0.63(+1.40%)
May 15, 2002 44.20 46.16 44.20 44.85 134,600 -0.29(-0.64%)
May 14, 2002 44.75 45.30 44.25 45.14 260,000 +2.44(+5.71%)
May 13, 2002 41.35 42.88 41.24 42.70 46,800 +1.71(+4.17%)
May 10, 2002 42.65 42.65 40.90 40.99 87,400 -1.71(-4.00%)
May 09, 2002 43.70 43.83 42.54 42.70 120,000 -1.25(-2.84%)
May 08, 2002 41.85 43.95 41.75 43.95 165,500 +4.50(+11.41%)
May 07, 2002 40.00 40.05 38.98 39.45 70,700 -0.25(-0.63%)
May 06, 2002 40.25 40.82 39.68 39.70 100,000 -1.25(-3.05%)
May 03, 2002 41.45 41.45 40.35 40.95 32,000 -0.96(-2.29%)
May 02, 2002 42.95 43.55 41.80 41.91 23,800 -1.17(-2.72%)
May 01, 2002 43.25 43.45 41.85 43.08 51,900 -0.37(-0.85%)
Apr 30, 2002 42.65 43.90 42.65 43.45 93,300 +0.90(+2.12%)
Apr 29, 2002 42.75 43.25 42.35 42.55 88,500 -0.47(-1.09%)
Apr 26, 2002 44.60 44.85 42.83 43.02 27,300 -1.33(-3.00%)
Apr 25, 2002 43.90 44.55 43.80 44.35 10,800 +0.21(+0.48%)
Apr 24, 2002 45.10 45.35 44.01 44.14 21,100 -0.69(-1.54%)
Apr 23, 2002 45.95 46.10 44.75 44.83 21,100 -0.97(-2.12%)
Apr 22, 2002 46.20 46.20 45.60 45.80 12,000 -1.30(-2.76%)
Apr 19, 2002 47.55 47.60 46.85 47.10 9,600 +0.00(+0.00%)
Apr 18, 2002 47.40 47.40 46.15 47.10 16,800 -0.35(-0.74%)
Apr 17, 2002 47.60 47.90 47.10 47.45 21,600 +0.25(+0.53%)
Apr 16, 2002 46.55 47.35 46.35 47.20 34,800 +2.10(+4.66%)
Apr 15, 2002 45.55 45.55 45.00 45.10 10,000 +0.00(+0.00%)
Apr 12, 2002 44.95 45.30 44.65 45.10 62,400 +0.60(+1.35%)
Apr 11, 2002 45.45 45.45 44.30 44.50 58,400 -1.40(-3.05%)
Apr 10, 2002 45.50 46.00 44.65 45.90 27,500 +0.70(+1.55%)
Apr 09, 2002 47.10 47.20 45.20 45.20 22,100 -1.45(-3.11%)
Apr 08, 2002 45.40 46.80 45.02 46.65 26,100 -0.10(-0.21%)
Apr 05, 2002 48.15 48.15 46.75 46.75 64,100 -1.00(-2.09%)
Apr 04, 2002 47.25 48.20 47.25 47.75 60,100 +0.20(+0.42%)
Apr 03, 2002 48.25 48.70 47.10 47.55 33,200 -0.70(-1.45%)
Apr 02, 2002 49.10 49.45 48.20 48.25 12,800 -1.80(-3.60%)
Apr 01, 2002 49.00 50.35 48.70 50.05 84,700 +0.50(+1.01%)
Mar 29, 2002 49.50 49.85 49.45 49.55 21,900 +0.00(+0.00%)
Mar 28, 2002 49.50 49.85 49.45 49.55 21,900 +0.75(+1.54%)
Mar 27, 2002 48.85 49.10 48.25 48.80 10,300 +0.10(+0.21%)
Mar 26, 2002 48.30 49.55 48.30 48.70 47,400 +0.40(+0.83%)
Mar 25, 2002 50.00 50.05 48.30 48.30 60,000 -1.48(-2.97%)
Mar 22, 2002 50.15 50.40 49.60 49.78 4,400 -0.47(-0.94%)
Mar 21, 2002 49.06 50.25 48.80 50.25 10,700 +0.95(+1.93%)
Mar 20, 2002 50.00 50.00 49.00 49.30 38,200 -1.45(-2.86%)
Mar 19, 2002 50.80 51.10 50.35 50.75 24,700 +0.15(+0.30%)
Mar 18, 2002 50.98 51.25 50.05 50.60 332,700 +0.40(+0.80%)
Mar 15, 2002 49.85 50.25 49.60 50.20 182,700 +0.20(+0.40%)
Mar 14, 2002 50.39 50.70 49.95 50.00 27,100 -0.39(-0.77%)
Mar 13, 2002 50.80 51.15 50.30 50.39 30,800 -1.41(-2.72%)
Mar 12, 2002 51.60 51.90 50.95 51.80 20,100 -1.29(-2.43%)
Mar 11, 2002 52.40 53.45 52.00 53.09 56,000 +0.24(+0.45%)
Mar 08, 2002 52.40 53.34 51.50 52.85 46,200 +1.55(+3.02%)
Mar 07, 2002 52.25 52.29 50.80 51.30 22,000 -0.15(-0.29%)
Mar 06, 2002 50.77 51.74 49.95 51.45 13,100 +0.44(+0.86%)
Mar 05, 2002 50.60 51.64 50.60 51.01 38,100 +0.41(+0.81%)
Mar 04, 2002 48.90 50.89 48.40 50.60 27,100 +1.85(+3.79%)
Mar 01, 2002 46.60 48.75 46.60 48.75 19,100 +2.85(+6.21%)
Feb 28, 2002 46.90 47.25 45.90 45.90 13,700 -0.95(-2.03%)
Feb 27, 2002 48.00 48.35 46.45 46.85 15,100 -0.80(-1.68%)
Feb 26, 2002 47.80 48.10 47.00 47.65 10,300 -0.15(-0.31%)
Feb 25, 2002 46.50 48.00 46.45 47.80 13,900 +1.95(+4.25%)
Feb 22, 2002 45.80 46.45 45.15 45.85 20,500 -0.30(-0.65%)
Feb 21, 2002 47.50 47.80 45.85 46.15 34,700 -2.15(-4.45%)
Feb 20, 2002 48.30 48.35 46.65 48.30 790,000 +0.75(+1.58%)
Feb 19, 2002 48.70 48.95 47.45 47.55 12,700 -2.10(-4.23%)
Feb 18, 2002 51.05 51.05 49.45 49.65 15,600 +0.00(+0.00%)
Feb 15, 2002 51.05 51.05 49.45 49.65 15,600 -1.60(-3.12%)
Feb 14, 2002 51.82 52.10 50.95 51.25 18,600 -0.15(-0.29%)
Feb 13, 2002 51.10 51.74 51.01 51.40 28,200 +0.60(+1.18%)
Feb 12, 2002 50.63 51.40 50.16 50.80 11,600 -0.60(-1.17%)
Feb 11, 2002 49.75 51.40 49.75 51.40 65,100 +1.60(+3.21%)
Feb 08, 2002 49.55 49.90 48.50 49.80 42,100 +0.70(+1.43%)
Feb 07, 2002 50.00 50.70 49.10 49.10 44,900 -1.15(-2.29%)
Feb 06, 2002 51.60 51.60 50.00 50.25 48,100 -0.45(-0.89%)
Feb 05, 2002 51.30 52.00 50.70 50.70 28,000 -0.79(-1.53%)
Feb 04, 2002 52.90 52.90 51.30 51.49 25,600 -1.56(-2.94%)
Feb 01, 2002 53.40 54.10 52.50 53.05 23,100 -0.65(-1.21%)
Jan 31, 2002 53.50 53.85 52.80 53.70 13,700 +0.76(+1.44%)
Jan 30, 2002 51.80 53.00 51.00 52.94 14,300 +0.59(+1.13%)
Jan 29, 2002 54.25 54.30 51.89 52.35 20,900 -1.50(-2.79%)
Jan 28, 2002 53.95 54.29 53.20 53.85 38,400 +0.20(+0.37%)
Jan 25, 2002 53.00 54.05 52.80 53.65 13,500 +0.20(+0.37%)
Jan 24, 2002 53.20 54.09 53.20 53.45 80,400 +1.14(+2.18%)
Jan 23, 2002 52.15 52.85 51.55 52.31 45,900 +0.71(+1.38%)
Jan 22, 2002 54.15 54.15 51.50 51.60 104,400 -2.25(-4.18%)
Jan 21, 2002 53.75 54.25 53.26 53.85 15,800 +0.00(+0.00%)
Jan 18, 2002 53.75 54.25 53.26 53.85 15,800 -1.70(-3.06%)
Jan 17, 2002 55.00 55.60 54.65 55.55 26,800 +1.55(+2.87%)
Jan 16, 2002 55.00 55.10 54.00 54.00 27,600 -1.95(-3.49%)
Jan 15, 2002 55.35 56.40 55.30 55.95 41,200 +0.15(+0.27%)
Jan 14, 2002 56.10 56.30 55.05 55.80 45,500 -0.90(-1.59%)
Jan 11, 2002 57.20 57.69 56.36 56.70 10,900 -0.50(-0.87%)
Jan 10, 2002 57.15 57.70 56.80 57.20 24,500 +4.00(+7.52%)
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.