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 (%)
Dec 31, 2002
7.257
7.311
7.159
7.246
513,560
-0.04(-0.49%)
Dec 30, 2002
7.391
7.391
7.181
7.282
323,834
-0.05(-0.67%)
Dec 27, 2002
7.402
7.467
7.331
7.331
257,452
-0.14(-1.85%)
Dec 26, 2002
7.580
7.647
7.438
7.469
453,009
-0.01(-0.18%)
Dec 24, 2002
7.580
7.580
7.482
7.482
78,491
-0.12(-1.55%)
Dec 23, 2002
7.424
7.612
7.424
7.600
584,875
+0.14(+1.82%)
Dec 20, 2002
7.491
7.545
7.415
7.464
386,179
+0.08(+1.03%)
Dec 19, 2002
7.525
7.603
7.337
7.389
785,365
-0.04(-0.48%)
Dec 18, 2002
7.525
7.578
7.407
7.424
423,855
-0.25(-3.20%)
Dec 17, 2002
7.748
7.846
7.625
7.670
810,483
-0.10(-1.29%)
Dec 16, 2002
7.514
7.770
7.496
7.770
288,849
+0.29(+3.84%)
Dec 13, 2002
7.603
7.632
7.480
7.482
209,460
-0.27(-3.54%)
Dec 12, 2002
7.859
7.859
7.647
7.757
248,482
-0.01(-0.17%)
Dec 11, 2002
7.625
7.913
7.621
7.770
268,666
+0.04(+0.58%)
Dec 10, 2002
7.580
7.792
7.563
7.725
313,966
+0.19(+2.51%)
Dec 09, 2002
7.781
7.792
7.527
7.536
382,142
-0.38(-4.79%)
Dec 06, 2002
7.736
8.004
7.736
7.915
444,038
+0.04(+0.57%)
Dec 05, 2002
8.049
8.080
7.839
7.870
301,856
-0.11(-1.40%)
Dec 04, 2002
7.959
8.136
7.864
7.982
606,853
-0.23(-2.85%)
Dec 03, 2002
8.316
8.381
8.194
8.216
370,032
-0.31(-3.66%)
Dec 02, 2002
8.784
8.849
8.450
8.528
720,329
+0.04(+0.45%)
Nov 29, 2002
8.539
8.604
8.454
8.490
162,814
-0.02(-0.26%)
Nov 27, 2002
8.383
8.561
8.338
8.512
451,215
+0.27(+3.22%)
Nov 26, 2002
8.383
8.416
8.227
8.247
856,681
-0.20(-2.40%)
Nov 25, 2002
8.383
8.528
8.307
8.450
483,509
+0.15(+1.80%)
Nov 22, 2002
8.234
8.428
8.182
8.301
650,360
-0.03(-0.32%)
Nov 21, 2002
8.160
8.370
8.151
8.327
616,720
+0.38(+4.80%)
Nov 20, 2002
7.580
7.946
7.580
7.946
298,717
+0.37(+4.82%)
Nov 19, 2002
7.614
7.712
7.536
7.580
235,475
-0.19(-2.44%)
Nov 18, 2002
7.870
7.937
7.703
7.770
392,907
-0.02(-0.31%)
Nov 15, 2002
7.692
7.846
7.614
7.794
235,923
-0.03(-0.40%)
Nov 14, 2002
7.658
7.848
7.603
7.826
660,676
+0.34(+4.50%)
Nov 13, 2002
7.335
7.592
7.304
7.489
558,412
+0.12(+1.63%)
Nov 12, 2002
7.157
7.522
7.148
7.369
2,192,386
+0.23(+3.28%)
Nov 11, 2002
7.291
7.357
7.114
7.135
739,167
-0.35(-4.62%)
Nov 08, 2002
7.514
7.612
7.360
7.480
569,177
-0.03(-0.45%)
Nov 07, 2002
7.692
7.703
7.447
7.514
2,831,533
-0.32(-4.13%)
Nov 06, 2002
7.759
7.870
7.605
7.837
405,914
+0.12(+1.62%)
Nov 05, 2002
7.658
7.725
7.514
7.712
244,894
-0.02(-0.32%)
Nov 04, 2002
7.736
7.915
7.650
7.736
1,427,204
+0.33(+4.52%)
Nov 01, 2002
7.090
7.436
7.045
7.402
180,755
+0.21(+2.95%)
Oct 31, 2002
7.213
7.288
7.103
7.190
190,622
+0.07(+0.94%)
Oct 30, 2002
6.943
7.213
6.943
7.123
222,468
+0.18(+2.60%)
Oct 29, 2002
7.023
7.023
6.722
6.943
202,284
-0.06(-0.92%)
Oct 28, 2002
7.213
7.268
7.001
7.007
5,158,028
-0.10(-1.35%)
Oct 25, 2002
6.878
7.110
6.878
7.103
174,475
+0.20(+2.94%)
Oct 24, 2002
7.090
7.126
6.831
6.900
707,322
-0.09(-1.28%)
Oct 23, 2002
6.755
7.023
6.689
6.990
544,508
+0.21(+3.13%)
Oct 22, 2002
6.822
6.923
6.700
6.778
503,692
-0.14(-2.09%)
Oct 21, 2002
6.733
6.956
6.577
6.923
1,821,456
+0.20(+2.98%)
Oct 18, 2002
6.588
6.722
6.466
6.722
940,106
+0.06(+0.87%)
Oct 17, 2002
6.689
6.744
6.555
6.664
2,386,597
+0.32(+5.06%)
Oct 16, 2002
6.376
6.472
6.276
6.343
2,021,498
-0.45(-6.57%)
Oct 15, 2002
6.666
6.789
6.613
6.789
1,794,993
+0.45(+7.07%)
Oct 14, 2002
6.187
6.341
6.136
6.341
128,726
+0.09(+1.43%)
Oct 11, 2002
6.131
6.330
6.120
6.252
226,056
+0.33(+5.61%)
Oct 10, 2002
5.641
5.964
5.543
5.919
160,571
+0.38(+6.84%)
Oct 09, 2002
5.578
5.705
5.540
5.540
99,123
-0.13(-2.32%)
Oct 08, 2002
5.696
5.750
5.518
5.672
164,608
+0.08(+1.35%)
Oct 07, 2002
5.732
5.806
5.596
5.596
429,686
-0.14(-2.37%)
Oct 04, 2002
5.942
5.975
5.699
5.732
862,512
-0.19(-3.24%)
Oct 03, 2002
6.053
6.075
5.924
5.924
74,903
-0.11(-1.81%)
Oct 02, 2002
6.142
6.285
6.020
6.033
116,616
-0.13(-2.13%)
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
.