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

US Technology Ishares ETF (NY: IYW )

128.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2003 9.737 9.737 9.588 9.621 352,344 -0.25(-2.53%)
Sep 29, 2003 9.815 9.871 9.711 9.871 94,586 +0.19(+1.96%)
Sep 26, 2003 9.748 9.858 9.697 9.682 2,397,379 -0.06(-0.57%)
Sep 25, 2003 9.905 9.992 9.717 9.737 197,689 -0.16(-1.64%)
Sep 24, 2003 10.17 10.19 9.851 9.900 322,310 -0.32(-3.16%)
Sep 23, 2003 10.19 10.25 10.13 10.22 1,289,241 +0.11(+1.06%)
Sep 22, 2003 10.35 10.18 10.04 10.12 847,689 -0.23(-2.26%)
Sep 19, 2003 10.31 10.35 10.25 10.35 708,275 +0.00(+0.04%)
Sep 18, 2003 10.09 10.34 10.09 10.35 307,965 +0.19(+1.82%)
Sep 17, 2003 10.17 10.26 10.10 10.16 200,827 -0.01(-0.13%)
Sep 16, 2003 9.945 10.20 10.02 10.17 116,551 +0.25(+2.49%)
Sep 15, 2003 10.04 10.05 9.887 9.927 130,448 -0.06(-0.65%)
Sep 12, 2003 9.815 10.00 9.773 9.992 187,379 +0.08(+0.83%)
Sep 11, 2003 9.880 10.00 9.760 9.909 138,068 +0.08(+0.84%)
Sep 10, 2003 10.03 10.06 9.782 9.827 349,655 -0.35(-3.48%)
Sep 09, 2003 10.25 10.27 10.12 10.18 221,000 -0.05(-0.48%)
Sep 08, 2003 10.17 10.28 10.16 10.23 422,275 +0.13(+1.26%)
Sep 05, 2003 10.07 10.24 10.02 10.10 1,306,724 -0.04(-0.35%)
Sep 04, 2003 10.02 10.14 10.01 10.14 240,724 +0.11(+1.11%)
Sep 03, 2003 9.994 10.09 9.963 10.03 857,103 +0.10(+1.03%)
Sep 02, 2003 9.782 9.925 9.697 9.925 760,724 +0.22(+2.30%)
Aug 29, 2003 9.635 9.726 9.606 9.702 99,517 +0.05(+0.55%)
Aug 28, 2003 9.632 9.679 9.525 9.648 89,655 +0.07(+0.72%)
Aug 27, 2003 9.492 9.590 9.463 9.579 114,310 +0.10(+1.04%)
Aug 26, 2003 9.392 9.481 9.271 9.481 231,758 +0.06(+0.62%)
Aug 25, 2003 9.425 9.445 9.349 9.423 141,655 -0.04(-0.42%)
Aug 22, 2003 9.659 9.760 9.463 9.463 395,379 +0.03(+0.28%)
Aug 21, 2003 9.423 9.490 9.316 9.436 101,310 +0.08(+0.91%)
Aug 20, 2003 9.269 9.412 9.269 9.351 187,827 -0.01(-0.07%)
Aug 19, 2003 9.311 9.389 9.226 9.358 199,034 +0.15(+1.67%)
Aug 18, 2003 9.012 9.258 9.012 9.204 189,620 +0.23(+2.51%)
Aug 15, 2003 8.923 8.988 8.923 8.979 185,137 +0.02(+0.17%)
Aug 14, 2003 8.901 9.012 8.847 8.963 92,793 +0.02(+0.22%)
Aug 13, 2003 8.934 8.979 8.856 8.943 790,310 +0.03(+0.35%)
Aug 12, 2003 8.800 8.912 8.760 8.912 124,172 +0.20(+2.28%)
Aug 11, 2003 8.667 8.820 8.667 8.713 87,862 +0.03(+0.31%)
Aug 08, 2003 8.789 8.807 8.611 8.687 649,551 -0.03(-0.33%)
Aug 07, 2003 8.756 8.789 8.678 8.716 574,689 -0.06(-0.69%)
Aug 06, 2003 8.767 8.876 8.669 8.776 435,275 -0.04(-0.43%)
Aug 05, 2003 9.081 9.081 8.814 8.814 325,000 -0.30(-3.26%)
Aug 04, 2003 9.035 9.124 8.936 9.110 194,551 +0.05(+0.59%)
Aug 01, 2003 9.079 9.135 9.046 9.057 238,931 -0.06(-0.61%)
Jul 31, 2003 9.146 9.289 9.090 9.113 307,517 +0.13(+1.49%)
Jul 30, 2003 9.068 9.102 8.979 8.979 209,793 -0.13(-1.44%)
Jul 29, 2003 9.146 9.177 9.017 9.110 95,931 -0.04(-0.49%)
Jul 28, 2003 9.180 9.211 9.093 9.155 76,655 +0.04(+0.42%)
Jul 25, 2003 8.990 9.146 8.836 9.117 260,896 +0.19(+2.12%)
Jul 24, 2003 9.180 9.222 8.928 8.928 111,172 -0.15(-1.69%)
Jul 23, 2003 9.057 9.144 8.968 9.081 227,724 +0.04(+0.49%)
Jul 22, 2003 9.012 9.090 8.945 9.037 375,655 +0.23(+2.56%)
Jul 21, 2003 8.968 8.968 8.789 8.812 1,235,000 -0.23(-2.49%)
Jul 18, 2003 9.102 9.122 8.936 9.037 147,931 +0.02(+0.27%)
Jul 17, 2003 9.128 9.189 8.961 9.012 271,655 -0.33(-3.58%)
Jul 16, 2003 9.423 9.425 9.235 9.347 394,931 -0.02(-0.24%)
Jul 15, 2003 9.447 9.465 9.284 9.369 192,310 +0.01(+0.12%)
Jul 14, 2003 9.403 9.534 9.302 9.358 1,178,517 +0.12(+1.33%)
Jul 11, 2003 9.180 9.300 9.148 9.235 953,482 +0.11(+1.20%)
Jul 10, 2003 9.269 9.278 9.070 9.126 841,862 -0.24(-2.60%)
Jul 09, 2003 9.358 9.458 9.258 9.369 995,172 +0.05(+0.57%)
Jul 08, 2003 9.213 9.369 9.135 9.316 934,206 +0.08(+0.87%)
Jul 07, 2003 9.079 9.258 9.037 9.235 349,655 +0.35(+3.89%)
Jul 03, 2003 8.878 9.021 8.878 8.890 160,034 -0.07(-0.75%)
Jul 02, 2003 8.800 8.990 8.800 8.957 205,758 +0.24(+2.79%)
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.