Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

149.26 +3.29 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.58 10.59 10.50 10.55 85,668 +0.00(+0.00%)
Oct 30, 2003 10.59 10.64 10.55 10.55 441,796 -0.00(-0.02%)
Oct 29, 2003 10.51 10.57 10.47 10.55 248,033 +0.05(+0.47%)
Oct 28, 2003 10.29 10.50 10.29 10.50 128,726 +0.31(+3.09%)
Oct 27, 2003 10.21 10.26 10.14 10.18 156,086 +0.10(+0.95%)
Oct 24, 2003 10.09 10.13 9.937 10.09 473,641 -0.20(-1.95%)
Oct 23, 2003 10.21 10.32 10.21 10.29 191,071 -0.10(-0.99%)
Oct 22, 2003 10.48 10.48 10.37 10.39 165,056 -0.17(-1.58%)
Oct 21, 2003 10.58 10.64 10.51 10.56 324,283 +0.05(+0.45%)
Oct 20, 2003 10.44 10.51 10.35 10.51 217,085 +0.12(+1.18%)
Oct 17, 2003 10.55 10.55 10.35 10.39 246,688 -0.12(-1.17%)
Oct 16, 2003 10.48 10.56 10.46 10.51 99,123 -0.01(-0.13%)
Oct 15, 2003 10.70 10.70 10.52 10.53 312,172 +0.04(+0.43%)
Oct 14, 2003 10.39 10.42 10.39 10.48 190,174 -0.02(-0.17%)
Oct 13, 2003 10.50 10.50 10.48 10.50 512,214 +0.13(+1.29%)
Oct 10, 2003 10.40 10.43 10.32 10.37 115,270 -0.01(-0.13%)
Oct 09, 2003 10.45 10.51 10.32 10.38 479,920 +0.09(+0.89%)
Oct 08, 2003 10.37 10.37 10.23 10.29 134,108 -0.02(-0.22%)
Oct 07, 2003 10.21 10.31 10.16 10.31 903,327 +0.10(+0.94%)
Oct 06, 2003 10.11 10.24 10.11 10.21 161,917 +0.10(+0.99%)
Oct 03, 2003 10.06 10.21 10.06 10.11 143,527 +0.29(+2.97%)
Oct 02, 2003 9.863 9.866 9.785 9.821 295,128 +0.02(+0.16%)
Oct 01, 2003 9.669 9.848 9.669 9.805 566,037 +0.19(+1.97%)
Sep 30, 2003 9.732 9.732 9.583 9.616 352,540 -0.25(-2.53%)
Sep 29, 2003 9.810 9.866 9.705 9.866 94,638 +0.19(+1.96%)
Sep 26, 2003 9.743 9.852 9.692 9.676 2,398,707 -0.06(-0.57%)
Sep 25, 2003 9.899 9.986 9.712 9.732 197,799 -0.16(-1.64%)
Sep 24, 2003 10.16 10.19 9.846 9.895 322,488 -0.32(-3.16%)
Sep 23, 2003 10.18 10.24 10.12 10.22 1,289,955 +0.11(+1.06%)
Sep 22, 2003 10.35 10.18 10.04 10.11 848,159 -0.23(-2.26%)
Sep 19, 2003 10.31 10.35 10.25 10.35 708,668 +0.00(+0.04%)
Sep 18, 2003 10.09 10.33 10.09 10.34 308,136 +0.19(+1.82%)
Sep 17, 2003 10.17 10.25 10.09 10.16 200,938 -0.01(-0.13%)
Sep 16, 2003 9.939 10.20 10.02 10.17 116,616 +0.25(+2.49%)
Sep 15, 2003 10.03 10.04 9.881 9.921 130,520 -0.06(-0.65%)
Sep 12, 2003 9.810 9.997 9.768 9.986 187,483 +0.08(+0.83%)
Sep 11, 2003 9.875 9.997 9.754 9.904 138,145 +0.08(+0.84%)
Sep 10, 2003 10.02 10.06 9.777 9.821 349,848 -0.35(-3.48%)
Sep 09, 2003 10.24 10.26 10.11 10.18 221,122 -0.05(-0.48%)
Sep 08, 2003 10.17 10.28 10.15 10.22 422,509 +0.13(+1.26%)
Sep 05, 2003 10.07 10.23 10.01 10.10 1,307,448 -0.04(-0.35%)
Sep 04, 2003 10.01 10.14 9.999 10.13 240,857 +0.11(+1.11%)
Sep 03, 2003 9.988 10.09 9.957 10.02 857,578 +0.10(+1.03%)
Sep 02, 2003 9.777 9.919 9.692 9.919 761,145 +0.22(+2.30%)
Aug 29, 2003 9.629 9.721 9.600 9.696 99,572 +0.05(+0.55%)
Aug 28, 2003 9.627 9.674 9.520 9.643 89,704 +0.07(+0.72%)
Aug 27, 2003 9.487 9.585 9.458 9.574 114,373 +0.10(+1.04%)
Aug 26, 2003 9.386 9.476 9.266 9.476 231,887 +0.06(+0.62%)
Aug 25, 2003 9.420 9.440 9.344 9.418 141,733 -0.04(-0.42%)
Aug 22, 2003 9.654 9.754 9.458 9.458 395,598 +0.03(+0.28%)
Aug 21, 2003 9.418 9.484 9.311 9.431 101,366 +0.08(+0.91%)
Aug 20, 2003 9.264 9.406 9.264 9.346 187,931 -0.01(-0.07%)
Aug 19, 2003 9.306 9.384 9.221 9.353 199,144 +0.15(+1.67%)
Aug 18, 2003 9.007 9.253 9.007 9.199 189,725 +0.23(+2.51%)
Aug 15, 2003 8.918 8.983 8.918 8.974 185,240 +0.02(+0.17%)
Aug 14, 2003 8.896 9.007 8.842 8.958 92,844 +0.02(+0.22%)
Aug 13, 2003 8.929 8.974 8.851 8.938 790,748 +0.03(+0.35%)
Aug 12, 2003 8.796 8.907 8.755 8.907 124,241 +0.20(+2.28%)
Aug 11, 2003 8.662 8.816 8.662 8.709 87,910 +0.03(+0.31%)
Aug 08, 2003 8.784 8.802 8.606 8.682 649,911 -0.03(-0.33%)
Aug 07, 2003 8.751 8.784 8.673 8.711 575,008 -0.06(-0.69%)
Aug 06, 2003 8.762 8.871 8.664 8.771 435,517 -0.04(-0.43%)
Aug 05, 2003 9.076 9.076 8.809 8.809 325,180 -0.30(-3.26%)
Aug 04, 2003 9.030 9.119 8.932 9.105 194,659 +0.05(+0.59%)
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.