US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 28.67 28.98 28.22 28.88 97,819 -0.28(-0.96%)
Jan 30, 2003 30.28 30.32 28.98 29.16 435,457 -1.03(-3.42%)
Jan 29, 2003 29.16 30.33 29.07 30.19 375,252 +0.40(+1.36%)
Jan 28, 2003 29.43 29.92 29.11 29.79 412,087 +0.46(+1.56%)
Jan 27, 2003 29.26 29.74 28.80 29.33 360,562 -0.28(-0.94%)
Jan 24, 2003 30.70 30.70 29.43 29.61 81,015 -1.30(-4.22%)
Jan 23, 2003 30.82 30.99 30.02 30.91 129,869 +1.20(+4.05%)
Jan 22, 2003 29.79 30.46 29.70 29.71 65,658 -0.40(-1.31%)
Jan 21, 2003 30.19 30.51 29.84 30.10 79,902 -0.01(-0.03%)
Jan 17, 2003 30.51 30.73 29.97 30.11 134,098 -1.53(-4.83%)
Jan 16, 2003 32.45 32.69 31.54 31.64 141,554 -0.98(-3.00%)
Jan 15, 2003 32.89 32.93 32.35 32.62 40,507 -0.54(-1.63%)
Jan 14, 2003 32.93 33.24 32.58 33.16 49,299 +0.37(+1.12%)
Jan 13, 2003 33.56 33.60 32.44 32.79 69,441 -0.19(-0.57%)
Jan 10, 2003 32.30 33.27 32.12 32.98 80,013 +0.41(+1.27%)
Jan 09, 2003 31.95 32.84 31.86 32.57 61,763 +1.11(+3.51%)
Jan 08, 2003 32.12 32.30 31.46 31.46 22,256 -1.02(-3.13%)
Jan 07, 2003 32.03 33.02 31.82 32.48 82,462 +0.69(+2.18%)
Jan 06, 2003 31.23 32.12 31.10 31.78 109,949 +1.11(+3.63%)
Jan 03, 2003 30.33 30.71 30.24 30.67 154,908 +0.33(+1.10%)
Jan 02, 2003 29.38 30.41 29.38 30.34 31,271 +1.13(+3.88%)
Dec 31, 2002 29.25 29.46 28.85 29.20 127,421 -0.14(-0.49%)
Dec 30, 2002 29.79 29.79 28.94 29.35 80,347 -0.20(-0.67%)
Dec 27, 2002 29.83 30.09 29.55 29.55 63,877 -0.56(-1.85%)
Dec 26, 2002 30.55 30.82 29.98 30.10 112,397 -0.05(-0.18%)
Dec 24, 2002 30.55 30.55 30.16 30.16 19,474 -0.48(-1.55%)
Dec 23, 2002 29.92 30.68 29.92 30.63 145,115 +0.55(+1.82%)
Dec 20, 2002 30.19 30.41 29.89 30.09 95,816 +0.31(+1.03%)
Dec 19, 2002 30.33 30.64 29.57 29.78 194,859 -0.14(-0.48%)
Dec 18, 2002 30.33 30.54 29.85 29.92 105,164 -0.99(-3.20%)
Dec 17, 2002 31.23 31.62 30.73 30.91 201,091 -0.40(-1.29%)
Dec 16, 2002 30.28 31.32 30.21 31.32 71,667 +1.16(+3.84%)
Dec 13, 2002 30.64 30.76 30.15 30.16 51,969 -1.11(-3.54%)
Dec 12, 2002 31.68 31.68 30.82 31.26 61,651 -0.05(-0.17%)
Dec 11, 2002 30.73 31.89 30.71 31.32 66,659 +0.18(+0.58%)
Dec 10, 2002 30.55 31.41 30.48 31.14 77,899 +0.76(+2.51%)
Dec 09, 2002 31.36 31.41 30.34 30.37 94,814 -1.53(-4.79%)
Dec 06, 2002 31.18 32.26 31.18 31.90 110,171 +0.18(+0.57%)
Dec 05, 2002 32.44 32.57 31.59 31.72 74,894 -0.45(-1.40%)
Dec 04, 2002 32.08 32.79 31.69 32.17 150,568 -0.94(-2.85%)
Dec 03, 2002 33.52 33.78 33.02 33.11 91,809 -1.26(-3.66%)
Dec 02, 2002 35.40 35.67 34.06 34.37 178,723 +0.15(+0.45%)
Nov 29, 2002 34.42 34.68 34.07 34.22 40,396 -0.09(-0.26%)
Nov 27, 2002 33.79 34.51 33.61 34.31 111,952 +1.07(+3.22%)
Nov 26, 2002 33.79 33.92 33.16 33.24 212,553 -0.82(-2.40%)
Nov 25, 2002 33.79 34.37 33.48 34.06 119,965 +0.60(+1.80%)
Nov 22, 2002 33.19 33.97 32.98 33.45 161,362 -0.11(-0.32%)
Nov 21, 2002 32.89 33.73 32.85 33.56 153,016 +1.54(+4.80%)
Nov 20, 2002 30.55 32.03 30.55 32.03 74,115 +1.47(+4.82%)
Nov 19, 2002 30.69 31.08 30.37 30.55 58,424 -0.76(-2.44%)
Nov 18, 2002 31.72 31.99 31.05 31.32 97,485 -0.10(-0.31%)
Nov 15, 2002 31.00 31.62 30.69 31.41 58,535 -0.13(-0.40%)
Nov 14, 2002 30.87 31.63 30.64 31.54 163,922 +1.36(+4.50%)
Nov 13, 2002 29.56 30.60 29.44 30.18 138,549 +0.49(+1.63%)
Nov 12, 2002 28.84 30.32 28.81 29.70 543,960 +0.94(+3.28%)
Nov 11, 2002 29.38 29.65 28.67 28.76 183,397 -1.39(-4.62%)
Nov 08, 2002 30.28 30.68 29.66 30.15 141,220 -0.13(-0.45%)
Nov 07, 2002 31.00 31.05 30.01 30.28 702,540 -1.30(-4.12%)
Nov 06, 2002 31.27 31.72 30.65 31.59 100,712 +0.50(+1.62%)
Nov 05, 2002 30.87 31.14 30.28 31.08 60,761 -0.10(-0.32%)
Nov 04, 2002 31.18 31.90 30.83 31.18 354,108 +1.35(+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.