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
)
143.46
+0.19 (+0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002
8.545
8.609
8.460
8.495
162,711
-0.02(-0.26%)
Nov 27, 2002
8.388
8.567
8.344
8.518
450,930
+0.27(+3.22%)
Nov 26, 2002
8.388
8.422
8.232
8.252
856,140
-0.20(-2.40%)
Nov 25, 2002
8.388
8.533
8.312
8.455
483,203
+0.15(+1.80%)
Nov 22, 2002
8.239
8.433
8.188
8.306
649,949
-0.03(-0.32%)
Nov 21, 2002
8.165
8.375
8.156
8.333
616,331
+0.38(+4.80%)
Nov 20, 2002
7.585
7.951
7.585
7.951
298,528
+0.37(+4.82%)
Nov 19, 2002
7.619
7.717
7.541
7.585
235,326
-0.19(-2.44%)
Nov 18, 2002
7.875
7.942
7.708
7.775
392,659
-0.02(-0.31%)
Nov 15, 2002
7.697
7.851
7.619
7.799
235,774
-0.03(-0.40%)
Nov 14, 2002
7.663
7.853
7.608
7.831
660,259
+0.34(+4.50%)
Nov 13, 2002
7.340
7.596
7.309
7.494
558,060
+0.12(+1.63%)
Nov 12, 2002
7.161
7.527
7.152
7.373
2,191,002
+0.23(+3.28%)
Nov 11, 2002
7.295
7.362
7.119
7.139
738,701
-0.35(-4.62%)
Nov 08, 2002
7.518
7.616
7.364
7.485
568,817
-0.03(-0.45%)
Nov 07, 2002
7.697
7.708
7.451
7.518
2,829,745
-0.32(-4.13%)
Nov 06, 2002
7.764
7.875
7.610
7.842
405,658
+0.12(+1.62%)
Nov 05, 2002
7.663
7.730
7.518
7.717
244,739
-0.02(-0.32%)
Nov 04, 2002
7.741
7.920
7.654
7.741
1,426,302
+0.33(+4.52%)
Nov 01, 2002
7.094
7.440
7.050
7.407
180,641
+0.21(+2.95%)
Oct 31, 2002
7.217
7.293
7.108
7.195
190,502
+0.07(+0.94%)
Oct 30, 2002
6.947
7.217
6.947
7.128
222,327
+0.18(+2.60%)
Oct 29, 2002
7.027
7.027
6.726
6.947
202,156
-0.06(-0.92%)
Oct 28, 2002
7.217
7.273
7.005
7.012
5,154,771
-0.10(-1.35%)
Oct 25, 2002
6.882
7.114
6.882
7.108
174,365
+0.20(+2.94%)
Oct 24, 2002
7.094
7.130
6.836
6.905
706,876
-0.09(-1.28%)
Oct 23, 2002
6.760
7.027
6.693
6.994
544,164
+0.21(+3.13%)
Oct 22, 2002
6.827
6.927
6.704
6.782
503,374
-0.15(-2.09%)
Oct 21, 2002
6.737
6.961
6.581
6.927
1,820,306
+0.20(+2.99%)
Oct 18, 2002
6.592
6.726
6.470
6.726
939,513
+0.06(+0.87%)
Oct 17, 2002
6.693
6.749
6.559
6.668
2,385,090
+0.32(+5.06%)
Oct 16, 2002
6.380
6.476
6.280
6.347
2,020,222
-0.45(-6.57%)
Oct 15, 2002
6.671
6.793
6.617
6.793
1,793,860
+0.45(+7.07%)
Oct 14, 2002
6.191
6.345
6.140
6.345
128,645
+0.09(+1.43%)
Oct 11, 2002
6.135
6.334
6.124
6.256
225,913
+0.33(+5.61%)
Oct 10, 2002
5.644
5.968
5.546
5.923
160,470
+0.38(+6.84%)
Oct 09, 2002
5.582
5.709
5.544
5.544
99,061
-0.13(-2.32%)
Oct 08, 2002
5.700
5.754
5.522
5.676
164,504
+0.08(+1.35%)
Oct 07, 2002
5.736
5.809
5.600
5.600
429,414
-0.14(-2.37%)
Oct 04, 2002
5.945
5.979
5.702
5.736
861,967
-0.19(-3.24%)
Oct 03, 2002
6.057
6.079
5.928
5.928
74,856
-0.11(-1.81%)
Oct 02, 2002
6.146
6.289
6.024
6.037
116,542
-0.13(-2.13%)
Oct 01, 2002
6.001
6.160
5.847
6.169
238,464
+0.23(+3.95%)
Sep 30, 2002
6.012
6.021
5.825
5.934
115,646
-0.20(-3.27%)
Sep 27, 2002
6.224
6.325
6.090
6.135
163,159
-0.11(-1.79%)
Sep 26, 2002
6.380
6.479
6.160
6.247
250,566
-0.08(-1.27%)
Sep 25, 2002
6.202
6.434
6.115
6.327
2,510,149
+0.25(+4.19%)
Sep 24, 2002
6.068
6.247
6.068
6.073
151,505
-0.08(-1.23%)
Sep 23, 2002
6.247
6.278
6.079
6.148
150,608
-0.18(-2.79%)
Sep 20, 2002
6.347
6.423
6.318
6.325
443,310
+0.00(+0.00%)
Sep 19, 2002
6.392
6.606
6.305
6.325
605,125
-0.27(-4.06%)
Sep 18, 2002
6.648
6.737
6.505
6.592
229,947
-0.12(-1.83%)
Sep 17, 2002
6.961
6.990
6.695
6.715
155,539
-0.13(-1.92%)
Sep 16, 2002
6.938
6.972
6.773
6.847
44,375
-0.13(-1.92%)
Sep 13, 2002
6.849
6.992
6.849
6.981
122,818
+0.11(+1.59%)
Sep 12, 2002
7.094
7.126
6.871
6.871
1,532,536
-0.33(-4.53%)
Sep 11, 2002
7.440
7.449
7.184
7.197
51,547
-0.01(-0.09%)
Sep 10, 2002
7.083
7.248
7.083
7.204
55,133
+0.11(+1.54%)
Sep 09, 2002
6.940
7.126
6.838
7.094
66,339
+0.11(+1.60%)
Sep 06, 2002
7.039
7.117
6.983
6.983
119,680
+0.20(+2.96%)
Sep 05, 2002
6.894
6.894
6.771
6.782
224,120
-0.27(-3.80%)
Sep 04, 2002
6.927
7.050
6.804
7.050
95,475
+0.18(+2.60%)
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
.