Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Technology Ishares ETF
(NY:
IYW
)
151.08
+0.84 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
7.213
7.289
7.104
7.191
190,607
+0.07(+0.94%)
Oct 30, 2002
6.943
7.213
6.943
7.124
222,450
+0.18(+2.60%)
Oct 29, 2002
7.024
7.024
6.723
6.943
202,268
-0.06(-0.92%)
Oct 28, 2002
7.213
7.269
7.001
7.008
5,157,626
-0.10(-1.35%)
Oct 25, 2002
6.879
7.111
6.879
7.104
174,462
+0.20(+2.94%)
Oct 24, 2002
7.090
7.126
6.832
6.901
707,267
-0.09(-1.28%)
Oct 23, 2002
6.756
7.024
6.689
6.990
544,466
+0.21(+3.12%)
Oct 22, 2002
6.823
6.923
6.700
6.778
503,653
-0.14(-2.09%)
Oct 21, 2002
6.734
6.957
6.578
6.923
1,821,315
+0.20(+2.99%)
Oct 18, 2002
6.589
6.723
6.466
6.723
940,033
+0.06(+0.87%)
Oct 17, 2002
6.689
6.745
6.555
6.665
2,386,411
+0.32(+5.06%)
Oct 16, 2002
6.377
6.473
6.277
6.344
2,021,341
-0.45(-6.57%)
Oct 15, 2002
6.667
6.789
6.613
6.789
1,794,854
+0.45(+7.07%)
Oct 14, 2002
6.187
6.341
6.136
6.341
128,716
+0.09(+1.43%)
Oct 11, 2002
6.132
6.330
6.121
6.252
226,038
+0.33(+5.61%)
Oct 10, 2002
5.641
5.964
5.543
5.920
160,559
+0.38(+6.84%)
Oct 09, 2002
5.579
5.706
5.541
5.541
99,116
-0.13(-2.32%)
Oct 08, 2002
5.697
5.750
5.519
5.672
164,595
+0.08(+1.35%)
Oct 07, 2002
5.733
5.806
5.597
5.597
429,652
-0.14(-2.37%)
Oct 04, 2002
5.942
5.976
5.699
5.733
862,444
-0.19(-3.24%)
Oct 03, 2002
6.054
6.076
5.924
5.924
74,897
-0.11(-1.81%)
Oct 02, 2002
6.143
6.286
6.020
6.034
116,607
-0.13(-2.13%)
Oct 01, 2002
5.998
6.156
5.844
6.165
238,596
+0.23(+3.95%)
Sep 30, 2002
6.009
6.018
5.822
5.931
115,710
-0.20(-3.27%)
Sep 27, 2002
6.221
6.321
6.087
6.132
163,250
-0.11(-1.79%)
Sep 26, 2002
6.377
6.475
6.156
6.243
250,705
-0.08(-1.27%)
Sep 25, 2002
6.199
6.430
6.112
6.323
2,511,540
+0.25(+4.19%)
Sep 24, 2002
6.065
6.243
6.065
6.069
151,589
-0.08(-1.23%)
Sep 23, 2002
6.243
6.274
6.076
6.145
150,692
-0.18(-2.79%)
Sep 20, 2002
6.344
6.419
6.315
6.321
443,555
+0.00(+0.00%)
Sep 19, 2002
6.388
6.602
6.301
6.321
605,460
-0.27(-4.06%)
Sep 18, 2002
6.645
6.734
6.502
6.589
230,075
-0.12(-1.83%)
Sep 17, 2002
6.957
6.986
6.691
6.711
155,625
-0.13(-1.92%)
Sep 16, 2002
6.934
6.968
6.769
6.843
44,400
-0.13(-1.92%)
Sep 13, 2002
6.845
6.988
6.845
6.977
122,886
+0.11(+1.59%)
Sep 12, 2002
7.090
7.122
6.867
6.867
1,533,384
-0.33(-4.53%)
Sep 11, 2002
7.436
7.445
7.180
7.193
51,576
-0.01(-0.09%)
Sep 10, 2002
7.079
7.244
7.079
7.200
55,164
+0.11(+1.54%)
Sep 09, 2002
6.937
7.122
6.834
7.090
66,376
+0.11(+1.60%)
Sep 06, 2002
7.035
7.113
6.979
6.979
119,746
+0.20(+2.96%)
Sep 05, 2002
6.890
6.890
6.767
6.778
224,244
-0.27(-3.80%)
Sep 04, 2002
6.923
7.046
6.801
7.046
95,528
+0.18(+2.60%)
Sep 03, 2002
7.012
7.102
6.836
6.867
518,453
-0.39(-5.32%)
Aug 30, 2002
7.258
7.391
7.169
7.253
366,415
-0.06(-0.88%)
Aug 29, 2002
7.146
7.434
7.115
7.318
218,862
+0.09(+1.27%)
Aug 28, 2002
7.347
7.412
7.226
7.226
200,474
-0.23(-3.11%)
Aug 27, 2002
7.826
7.826
7.458
7.458
141,274
-0.31(-4.02%)
Aug 26, 2002
7.726
7.826
7.592
7.771
135,892
+0.08(+1.01%)
Aug 23, 2002
7.938
7.938
7.692
7.692
80,279
-0.33(-4.17%)
Aug 22, 2002
7.960
8.094
7.904
8.027
176,704
+0.07(+0.84%)
Aug 21, 2002
7.904
7.982
7.719
7.960
272,233
+0.24(+3.09%)
Aug 20, 2002
7.849
7.880
7.684
7.721
151,140
+0.06(+0.82%)
Aug 16, 2002
7.403
7.704
7.367
7.659
583,036
+0.18(+2.42%)
Aug 15, 2002
7.467
7.525
7.307
7.478
277,166
+0.17(+2.26%)
Aug 14, 2002
6.979
7.322
6.914
7.313
296,451
+0.36(+5.16%)
Aug 13, 2002
7.035
7.302
6.946
6.954
3,587,914
-0.10(-1.45%)
Aug 12, 2002
7.001
7.155
6.992
7.057
201,820
+0.12(+1.77%)
Aug 07, 2002
7.124
7.124
6.745
6.934
2,780,633
+0.13(+1.93%)
Aug 06, 2002
6.656
6.968
6.651
6.803
257,432
+0.27(+4.13%)
Aug 05, 2002
6.700
6.745
6.462
6.533
291,069
-0.19(-2.79%)
Aug 02, 2002
6.934
6.934
6.669
6.720
392,876
-0.21(-3.09%)
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
.