US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.803 7.947 7.707 7.798 340,807 -0.07(-0.88%)
Aug 29, 2002 7.683 7.992 7.650 7.868 203,566 +0.10(+1.27%)
Aug 28, 2002 7.899 7.968 7.769 7.769 186,463 -0.25(-3.11%)
Aug 27, 2002 8.414 8.414 8.019 8.019 131,400 -0.34(-4.02%)
Aug 26, 2002 8.306 8.414 8.163 8.354 126,394 +0.08(+1.01%)
Aug 23, 2002 8.534 8.534 8.271 8.271 74,668 -0.36(-4.17%)
Aug 22, 2002 8.558 8.702 8.498 8.630 164,355 +0.07(+0.84%)
Aug 21, 2002 8.498 8.582 8.299 8.558 253,206 +0.26(+3.09%)
Aug 20, 2002 8.438 8.472 8.261 8.302 140,577 +0.07(+0.82%)
Aug 16, 2002 7.959 8.282 7.921 8.235 542,288 +0.19(+2.42%)
Aug 15, 2002 8.028 8.091 7.856 8.040 257,795 +0.18(+2.26%)
Aug 14, 2002 7.503 7.873 7.434 7.863 275,732 +0.39(+5.16%)
Aug 13, 2002 7.563 7.851 7.467 7.477 3,337,159 -0.11(-1.45%)
Aug 12, 2002 7.527 7.693 7.518 7.587 187,715 +0.13(+1.77%)
Aug 07, 2002 7.659 7.659 7.252 7.455 2,586,298 +0.14(+1.93%)
Aug 06, 2002 7.156 7.491 7.151 7.314 239,441 +0.29(+4.13%)
Aug 05, 2002 7.204 7.252 6.947 7.024 270,727 -0.20(-2.79%)
Aug 02, 2002 7.455 7.455 7.170 7.225 365,418 -0.23(-3.09%)
Aug 01, 2002 7.767 7.861 7.434 7.455 3,045,158 -0.38(-4.89%)
Jul 31, 2002 7.863 7.944 7.683 7.839 3,712,589 -0.15(-1.92%)
Jul 30, 2002 7.731 8.100 7.731 7.992 429,242 +0.06(+0.76%)
Jul 29, 2002 7.647 7.983 7.554 7.933 2,502,869 +0.59(+8.00%)
Jul 26, 2002 7.396 7.494 7.192 7.345 126,394 -0.00(-0.03%)
Jul 25, 2002 7.695 7.779 7.194 7.348 792,575 -0.47(-5.98%)
Jul 24, 2002 7.288 7.875 7.264 7.815 445,510 +0.34(+4.49%)
Jul 23, 2002 7.791 7.892 7.479 7.479 248,201 -0.31(-4.00%)
Jul 22, 2002 8.091 8.247 7.758 7.791 204,401 -0.37(-4.52%)
Jul 19, 2002 8.187 8.390 8.103 8.160 303,681 -0.43(-5.05%)
Jul 17, 2002 8.870 8.901 8.486 8.594 185,212 +0.15(+1.73%)
Jul 12, 2002 8.474 8.570 8.309 8.448 131,817 +0.08(+0.97%)
Jul 11, 2002 7.983 8.366 7.889 8.366 440,087 +0.26(+3.25%)
Jul 10, 2002 8.414 8.414 8.103 8.103 226,926 -0.21(-2.48%)
Jul 09, 2002 8.438 8.498 8.309 8.309 110,543 -0.15(-1.81%)
Jul 08, 2002 8.834 8.834 8.419 8.462 292,001 -0.29(-3.29%)
Jul 05, 2002 8.462 8.750 8.462 8.750 287,412 +0.49(+5.95%)
Jul 04, 2002 7.899 8.259 7.863 8.259 250,286 +0.00(+0.00%)
Jul 03, 2002 7.899 8.259 7.863 8.259 250,286 +0.28(+3.45%)
Jul 02, 2002 8.151 8.196 7.899 7.983 261,967 -0.26(-3.14%)
Jul 01, 2002 8.642 8.642 8.203 8.242 130,149 -0.40(-4.63%)
Jun 28, 2002 8.654 8.858 8.594 8.642 267,389 +0.01(+0.17%)
Jun 27, 2002 8.630 8.671 8.386 8.628 251,955 +0.17(+1.98%)
Jun 26, 2002 8.043 8.510 8.043 8.460 368,756 +0.05(+0.54%)
Jun 25, 2002 8.822 8.822 8.390 8.414 102,200 -0.10(-1.13%)
Jun 21, 2002 8.678 8.767 8.678 8.510 161,435 -0.26(-3.01%)
Jun 20, 2002 8.990 9.064 8.738 8.774 68,411 -0.24(-2.66%)
Jun 19, 2002 9.301 9.320 9.014 9.014 161,017 -0.58(-6.00%)
Jun 18, 2002 9.472 9.661 9.419 9.589 84,680 +0.10(+1.01%)
Jun 17, 2002 9.349 9.577 9.270 9.493 134,320 +0.31(+3.39%)
Jun 14, 2002 8.985 9.249 8.870 9.181 157,263 -0.17(-1.79%)
Jun 12, 2002 9.110 9.373 9.014 9.349 107,623 +0.23(+2.50%)
Jun 11, 2002 9.481 9.541 9.122 9.122 85,931 -0.23(-2.46%)
Jun 10, 2002 9.433 9.541 9.352 9.352 373,761 -0.06(-0.69%)
Jun 07, 2002 9.241 9.558 9.136 9.416 125,143 -0.24(-2.53%)
Jun 06, 2002 9.829 9.829 9.632 9.661 193,972 -0.22(-2.18%)
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.