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

US Technology Ishares ETF (NY: IYW )

153.22 +2.14 (+1.42%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 17, 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 (%)
Mar 31, 2003 7.302 7.333 7.186 7.244 129,174 -0.16(-2.20%)
Mar 28, 2003 7.447 7.567 7.407 7.407 127,829 -0.16(-2.09%)
Mar 27, 2003 7.525 7.623 7.429 7.565 158,777 -0.04(-0.47%)
Mar 26, 2003 7.643 7.667 7.547 7.600 594,294 -0.02(-0.26%)
Mar 25, 2003 7.558 7.714 7.493 7.621 410,399 +0.05(+0.71%)
Mar 24, 2003 7.647 7.670 7.514 7.567 474,538 -0.30(-3.83%)
Mar 21, 2003 7.881 7.913 7.750 7.868 482,612 +0.13(+1.73%)
Mar 20, 2003 7.607 7.837 7.583 7.734 479,920 +0.02(+0.32%)
Mar 19, 2003 7.770 7.774 7.569 7.710 3,310,557 -0.04(-0.58%)
Mar 18, 2003 7.759 7.772 7.594 7.754 1,187,243 +0.06(+0.81%)
Mar 17, 2003 7.268 7.745 7.259 7.692 808,689 +0.35(+4.70%)
Mar 14, 2003 7.391 7.467 7.302 7.346 568,280 -0.04(-0.57%)
Mar 13, 2003 7.090 7.389 7.016 7.389 120,653 +0.45(+6.56%)
Mar 12, 2003 6.956 6.956 6.764 6.934 188,828 +0.03(+0.45%)
Mar 11, 2003 6.916 7.043 6.903 6.903 110,336 -0.04(-0.61%)
Mar 10, 2003 7.023 7.074 6.914 6.945 130,520 -0.19(-2.63%)
Mar 07, 2003 6.956 7.168 6.956 7.132 117,064 +0.03(+0.38%)
Mar 06, 2003 7.079 7.168 7.059 7.106 72,660 -0.01(-0.13%)
Mar 05, 2003 7.135 7.221 7.081 7.114 63,241 +0.02(+0.31%)
Mar 04, 2003 7.157 7.219 7.092 7.092 82,528 -0.08(-1.09%)
Mar 03, 2003 7.380 7.444 7.157 7.170 101,814 -0.09(-1.23%)
Feb 28, 2003 7.224 7.357 7.224 7.259 825,284 +0.08(+1.09%)
Feb 27, 2003 7.235 7.277 7.123 7.181 83,425 +0.09(+1.26%)
Feb 26, 2003 7.246 7.355 7.092 7.092 833,806 -0.29(-3.87%)
Feb 25, 2003 7.179 7.378 7.103 7.378 105,851 +0.03(+0.39%)
Feb 24, 2003 7.424 7.473 7.297 7.349 288,401 -0.08(-1.05%)
Feb 21, 2003 7.380 7.511 7.259 7.427 1,944,801 +0.04(+0.60%)
Feb 20, 2003 7.447 7.469 7.357 7.382 69,969 -0.03(-0.39%)
Feb 19, 2003 7.464 7.464 7.306 7.411 67,727 -0.02(-0.33%)
Feb 18, 2003 7.313 7.469 7.313 7.436 416,678 +0.30(+4.19%)
Feb 14, 2003 7.023 7.177 6.981 7.137 161,020 +0.19(+2.76%)
Feb 13, 2003 6.923 6.976 6.834 6.945 88,359 -0.02(-0.22%)
Feb 12, 2003 7.016 7.083 6.945 6.961 812,725 -0.07(-1.01%)
Feb 11, 2003 7.112 7.199 6.970 7.032 143,079 -0.04(-0.63%)
Feb 10, 2003 6.923 7.088 6.876 7.077 201,387 +0.16(+2.39%)
Feb 07, 2003 7.157 7.166 6.878 6.912 300,511 -0.14(-2.05%)
Feb 06, 2003 7.034 7.112 6.978 7.056 818,108 +0.03(+0.48%)
Feb 05, 2003 7.045 7.291 7.014 7.023 790,748 -0.07(-0.94%)
Feb 04, 2003 7.045 7.090 6.978 7.090 530,155 -0.09(-1.24%)
Feb 03, 2003 7.235 7.291 7.137 7.179 903,327 +0.01(+0.19%)
Jan 31, 2003 7.112 7.190 7.001 7.166 394,252 -0.07(-0.96%)
Jan 30, 2003 7.514 7.522 7.190 7.235 1,755,075 -0.26(-3.42%)
Jan 29, 2003 7.235 7.525 7.213 7.491 1,512,423 +0.10(+1.36%)
Jan 28, 2003 7.302 7.424 7.224 7.391 1,660,885 +0.11(+1.56%)
Jan 27, 2003 7.259 7.380 7.146 7.277 1,453,218 -0.07(-0.94%)
Jan 24, 2003 7.616 7.616 7.302 7.346 326,525 -0.32(-4.22%)
Jan 23, 2003 7.647 7.690 7.449 7.670 523,427 +0.30(+4.05%)
Jan 22, 2003 7.391 7.558 7.369 7.371 264,629 -0.10(-1.31%)
Jan 21, 2003 7.491 7.569 7.404 7.469 322,040 -0.00(-0.03%)
Jan 17, 2003 7.569 7.625 7.436 7.471 540,471 -0.38(-4.83%)
Jan 16, 2003 8.051 8.111 7.826 7.850 570,522 -0.24(-3.00%)
Jan 15, 2003 8.160 8.171 8.026 8.093 163,262 -0.13(-1.63%)
Jan 14, 2003 8.171 8.247 8.084 8.227 198,696 +0.09(+1.12%)
Jan 13, 2003 8.327 8.336 8.049 8.136 279,879 -0.05(-0.57%)
Jan 10, 2003 8.015 8.256 7.971 8.182 322,488 +0.10(+1.27%)
Jan 09, 2003 7.926 8.149 7.906 8.080 248,930 +0.27(+3.51%)
Jan 08, 2003 7.968 8.013 7.806 7.806 89,704 -0.25(-3.13%)
Jan 07, 2003 7.948 8.194 7.895 8.058 332,356 +0.17(+2.18%)
Jan 06, 2003 7.748 7.971 7.716 7.886 443,141 +0.28(+3.63%)
Jan 03, 2003 7.525 7.621 7.502 7.609 624,345 +0.08(+1.10%)
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.