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

US Technology Ishares ETF (NY: IYW )

149.85 +3.88 (+2.66%)
Streaming Delayed Price Updated: 3:06 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 (%)
Jun 28, 2002 8.049 8.239 7.994 8.038 287,481 +0.01(+0.17%)
Jun 27, 2002 8.027 8.065 7.800 8.025 270,887 +0.16(+1.98%)
Jun 26, 2002 7.481 7.915 7.481 7.869 396,464 +0.04(+0.54%)
Jun 25, 2002 8.205 8.205 7.804 7.826 109,879 -0.09(-1.13%)
Jun 21, 2002 8.072 8.154 8.072 7.915 173,565 -0.25(-3.01%)
Jun 20, 2002 8.361 8.431 8.127 8.161 73,552 -0.22(-2.66%)
Jun 19, 2002 8.651 8.669 8.384 8.384 173,116 -0.54(-6.00%)
Jun 18, 2002 8.810 8.986 8.761 8.919 91,043 +0.09(+1.01%)
Jun 17, 2002 8.696 8.908 8.622 8.830 144,413 +0.29(+3.39%)
Jun 14, 2002 8.357 8.602 8.250 8.540 169,080 -0.16(-1.79%)
Jun 12, 2002 8.473 8.718 8.384 8.696 115,710 +0.21(+2.50%)
Jun 11, 2002 8.818 8.874 8.484 8.484 92,388 -0.21(-2.46%)
Jun 10, 2002 8.774 8.874 8.698 8.698 401,846 -0.06(-0.69%)
Jun 07, 2002 8.596 8.890 8.497 8.758 134,546 -0.23(-2.53%)
Jun 06, 2002 9.142 9.142 8.959 8.986 208,547 -0.20(-2.18%)
Jun 05, 2002 9.142 9.215 9.008 9.186 84,764 -0.12(-1.34%)
May 31, 2002 9.398 9.532 9.293 9.311 196,438 -0.25(-2.61%)
May 28, 2002 9.655 9.655 9.409 9.561 309,906 -0.14(-1.40%)
May 27, 2002 9.688 9.697 9.565 9.697 154,280 +0.00(+0.00%)
May 24, 2002 9.688 9.697 9.565 9.697 154,280 -0.17(-1.70%)
May 23, 2002 9.806 9.864 9.588 9.864 134,098 +0.07(+0.71%)
May 22, 2002 9.643 9.800 9.568 9.795 439,519 +0.11(+1.10%)
May 21, 2002 10.01 10.01 9.666 9.688 121,989 -0.27(-2.69%)
May 20, 2002 10.09 10.09 9.922 9.956 80,728 -0.29(-2.81%)
May 17, 2002 10.06 10.32 10.06 10.24 79,831 +0.10(+1.01%)
May 16, 2002 10.01 10.14 9.978 10.14 97,322 +0.14(+1.40%)
May 15, 2002 9.855 10.29 9.855 10.00 603,666 -0.06(-0.64%)
May 14, 2002 9.978 10.10 9.866 10.06 1,166,072 +0.54(+5.71%)
May 13, 2002 9.220 9.561 9.195 9.521 209,892 +0.38(+4.17%)
May 10, 2002 9.510 9.510 9.120 9.140 391,979 -0.38(-4.00%)
May 09, 2002 9.744 9.773 9.485 9.521 538,187 -0.28(-2.84%)
May 08, 2002 9.331 9.800 9.309 9.800 742,249 +1.00(+11.41%)
May 07, 2002 8.919 8.930 8.691 8.796 317,081 -0.06(-0.63%)
May 06, 2002 8.975 9.102 8.847 8.852 448,489 -0.28(-3.05%)
May 03, 2002 9.242 9.242 8.997 9.131 143,516 -0.21(-2.29%)
May 02, 2002 9.577 9.710 9.320 9.345 106,740 -0.26(-2.72%)
May 01, 2002 9.643 9.688 9.331 9.606 232,765 -0.08(-0.85%)
Apr 30, 2002 9.510 9.788 9.510 9.688 418,440 +0.20(+2.12%)
Apr 29, 2002 9.532 9.643 9.443 9.487 396,913 -0.10(-1.09%)
Apr 26, 2002 9.944 10.00 9.550 9.592 122,437 -0.30(-3.00%)
Apr 25, 2002 9.788 9.933 9.766 9.889 48,436 +0.05(+0.48%)
Apr 24, 2002 10.06 10.11 9.813 9.842 94,631 -0.15(-1.54%)
Apr 23, 2002 10.25 10.28 9.978 9.996 94,631 -0.22(-2.12%)
Apr 22, 2002 10.30 10.30 10.17 10.21 53,818 -0.29(-2.76%)
Apr 19, 2002 10.60 10.61 10.45 10.50 43,054 +0.00(+0.00%)
Apr 18, 2002 10.57 10.57 10.29 10.50 75,346 -0.08(-0.74%)
Apr 17, 2002 10.61 10.68 10.50 10.58 96,873 +0.06(+0.53%)
Apr 16, 2002 10.38 10.56 10.33 10.52 156,074 +0.47(+4.66%)
Apr 15, 2002 10.16 10.16 10.03 10.06 44,848 +0.00(+0.00%)
Apr 12, 2002 10.02 10.10 9.956 10.06 279,857 +0.13(+1.35%)
Apr 11, 2002 10.13 10.13 9.878 9.922 261,917 -0.31(-3.05%)
Apr 10, 2002 10.15 10.26 9.956 10.23 123,334 +0.16(+1.55%)
Apr 09, 2002 10.50 10.52 10.08 10.08 99,116 -0.32(-3.11%)
Apr 08, 2002 10.12 10.44 10.04 10.40 117,055 -0.02(-0.21%)
Apr 05, 2002 10.74 10.74 10.42 10.42 287,481 -0.22(-2.09%)
Apr 04, 2002 10.54 10.75 10.54 10.65 269,542 +0.04(+0.42%)
Apr 03, 2002 10.76 10.86 10.50 10.60 148,898 -0.16(-1.45%)
Apr 02, 2002 10.95 11.03 10.75 10.76 57,406 -0.40(-3.60%)
Apr 01, 2002 10.93 11.23 10.86 11.16 379,870 +0.11(+1.01%)
Mar 29, 2002 11.04 11.12 11.03 11.05 98,219 +0.00(+0.00%)
Mar 28, 2002 11.04 11.12 11.03 11.05 98,219 +0.17(+1.54%)
Mar 27, 2002 10.89 10.95 10.76 10.88 46,194 +0.02(+0.21%)
Mar 26, 2002 10.77 11.05 10.77 10.86 212,583 +0.09(+0.83%)
Mar 25, 2002 11.15 11.16 10.77 10.77 269,093 -0.33(-2.97%)
Mar 22, 2002 11.18 11.24 11.06 11.10 19,733 -0.10(-0.94%)
Mar 21, 2002 10.94 11.20 10.88 11.20 47,988 +0.21(+1.93%)
Mar 20, 2002 11.15 11.15 10.93 10.99 171,322 -0.32(-2.86%)
Mar 19, 2002 11.33 11.39 11.23 11.32 110,776 +0.03(+0.30%)
Mar 18, 2002 11.37 11.43 11.16 11.28 1,492,123 +0.09(+0.80%)
Mar 15, 2002 11.12 11.20 11.06 11.19 819,389 +0.04(+0.40%)
Mar 14, 2002 11.24 11.30 11.14 11.15 121,540 -0.09(-0.77%)
Mar 13, 2002 11.33 11.40 11.22 11.24 138,134 -0.31(-2.72%)
Mar 12, 2002 11.51 11.57 11.36 11.55 90,146 -0.29(-2.43%)
Mar 11, 2002 11.68 11.92 11.59 11.84 251,154 +0.05(+0.45%)
Mar 08, 2002 11.68 11.89 11.48 11.78 207,202 +0.35(+3.02%)
Mar 07, 2002 11.65 11.66 11.33 11.44 98,667 -0.03(-0.29%)
Mar 06, 2002 11.32 11.54 11.14 11.47 58,752 +0.10(+0.86%)
Mar 05, 2002 11.28 11.51 11.28 11.37 170,874 +0.09(+0.81%)
Mar 04, 2002 10.90 11.35 10.79 11.28 121,540 +0.41(+3.79%)
Mar 01, 2002 10.39 10.87 10.39 10.87 85,661 +0.64(+6.21%)
Feb 28, 2002 10.46 10.54 10.23 10.23 61,443 -0.21(-2.03%)
Feb 27, 2002 10.70 10.78 10.36 10.45 67,721 -0.18(-1.68%)
Feb 26, 2002 10.66 10.72 10.48 10.62 46,194 -0.03(-0.31%)
Feb 25, 2002 10.37 10.70 10.36 10.66 62,340 +0.43(+4.25%)
Feb 22, 2002 10.21 10.36 10.07 10.22 91,940 -0.07(-0.65%)
Feb 21, 2002 10.59 10.66 10.22 10.29 155,625 -0.48(-4.45%)
Feb 20, 2002 10.77 10.78 10.40 10.77 3,543,065 +0.17(+1.58%)
Feb 19, 2002 10.86 10.91 10.58 10.60 56,958 -0.47(-4.23%)
Feb 18, 2002 11.38 11.38 11.03 11.07 69,964 +0.00(+0.00%)
Feb 15, 2002 11.38 11.38 11.03 11.07 69,964 -0.36(-3.12%)
Feb 14, 2002 11.55 11.62 11.36 11.43 83,419 -0.03(-0.29%)
Feb 13, 2002 11.39 11.54 11.37 11.46 126,473 +0.13(+1.18%)
Feb 12, 2002 11.29 11.46 11.18 11.33 52,024 -0.13(-1.17%)
Feb 11, 2002 11.09 11.46 11.09 11.46 291,966 +0.36(+3.21%)
Feb 08, 2002 11.05 11.13 10.81 11.10 188,813 +0.16(+1.42%)
Feb 07, 2002 11.15 11.30 10.95 10.95 201,371 -0.26(-2.29%)
Feb 06, 2002 11.51 11.51 11.15 11.20 215,723 -0.10(-0.89%)
Feb 05, 2002 11.44 11.59 11.30 11.30 125,577 -0.18(-1.53%)
Feb 04, 2002 11.80 11.80 11.44 11.48 114,813 -0.35(-2.94%)
Feb 01, 2002 11.91 12.06 11.71 11.83 103,601 -0.14(-1.21%)
Jan 31, 2002 11.93 12.01 11.77 11.97 61,443 +0.17(+1.44%)
Jan 30, 2002 11.55 11.82 11.37 11.80 64,133 +0.13(+1.13%)
Jan 29, 2002 12.10 12.11 11.57 11.67 93,734 -0.33(-2.79%)
Jan 28, 2002 12.03 12.11 11.86 12.01 172,219 +0.04(+0.37%)
Jan 25, 2002 11.82 12.05 11.77 11.96 60,546 +0.04(+0.37%)
Jan 24, 2002 11.86 12.06 11.86 11.92 360,585 +0.25(+2.18%)
Jan 23, 2002 11.63 11.78 11.49 11.66 205,856 +0.16(+1.38%)
Jan 22, 2002 12.07 12.07 11.48 11.51 468,222 -0.50(-4.18%)
Jan 21, 2002 11.98 12.10 11.88 12.01 70,861 +0.00(+0.00%)
Jan 18, 2002 11.98 12.10 11.88 12.01 70,861 -0.38(-3.06%)
Jan 17, 2002 12.26 12.40 12.19 12.39 120,195 +0.35(+2.87%)
Jan 16, 2002 12.26 12.29 12.04 12.04 123,783 -0.43(-3.49%)
Jan 15, 2002 12.34 12.58 12.33 12.48 184,777 +0.03(+0.27%)
Jan 14, 2002 12.51 12.55 12.27 12.44 204,062 -0.20(-1.59%)
Jan 11, 2002 12.75 12.86 12.57 12.64 48,885 -0.11(-0.87%)
Jan 10, 2002 12.74 12.87 12.66 12.75 109,879 +0.89(+7.52%)
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.