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 (%)
Mar 31, 2003
7.306
7.337
7.190
7.248
129,103
-0.16(-2.20%)
Mar 28, 2003
7.451
7.571
7.411
7.411
127,758
-0.16(-2.09%)
Mar 27, 2003
7.529
7.627
7.433
7.569
158,689
-0.04(-0.47%)
Mar 26, 2003
7.647
7.672
7.551
7.605
593,965
-0.02(-0.26%)
Mar 25, 2003
7.562
7.718
7.498
7.625
410,172
+0.05(+0.71%)
Mar 24, 2003
7.652
7.674
7.518
7.571
474,275
-0.30(-3.83%)
Mar 21, 2003
7.886
7.917
7.754
7.872
482,344
+0.13(+1.73%)
Mar 20, 2003
7.611
7.841
7.587
7.739
479,655
+0.02(+0.32%)
Mar 19, 2003
7.774
7.779
7.573
7.714
3,308,724
-0.04(-0.57%)
Mar 18, 2003
7.763
7.776
7.598
7.759
1,186,586
+0.06(+0.81%)
Mar 17, 2003
7.272
7.750
7.263
7.696
808,241
+0.35(+4.70%)
Mar 14, 2003
7.395
7.471
7.306
7.350
567,965
-0.04(-0.57%)
Mar 13, 2003
7.094
7.393
7.020
7.393
120,586
+0.46(+6.56%)
Mar 12, 2003
6.960
6.960
6.768
6.938
188,724
+0.03(+0.45%)
Mar 11, 2003
6.920
7.047
6.906
6.906
110,275
-0.04(-0.61%)
Mar 10, 2003
7.027
7.078
6.918
6.949
130,448
-0.19(-2.63%)
Mar 07, 2003
6.960
7.172
6.960
7.136
117,000
+0.03(+0.38%)
Mar 06, 2003
7.083
7.172
7.063
7.109
72,620
-0.01(-0.13%)
Mar 05, 2003
7.138
7.225
7.085
7.118
63,206
+0.02(+0.31%)
Mar 04, 2003
7.161
7.223
7.096
7.096
82,482
-0.08(-1.09%)
Mar 03, 2003
7.384
7.449
7.161
7.174
101,758
-0.09(-1.23%)
Feb 28, 2003
7.228
7.362
7.228
7.263
824,827
+0.08(+1.09%)
Feb 27, 2003
7.239
7.281
7.127
7.185
83,379
+0.09(+1.26%)
Feb 26, 2003
7.250
7.359
7.096
7.096
833,344
-0.29(-3.87%)
Feb 25, 2003
7.183
7.382
7.107
7.382
105,793
+0.03(+0.39%)
Feb 24, 2003
7.428
7.478
7.301
7.353
288,241
-0.08(-1.05%)
Feb 21, 2003
7.384
7.515
7.263
7.431
1,943,724
+0.04(+0.60%)
Feb 20, 2003
7.451
7.473
7.362
7.386
69,931
-0.03(-0.39%)
Feb 19, 2003
7.469
7.469
7.310
7.415
67,689
-0.02(-0.33%)
Feb 18, 2003
7.317
7.473
7.317
7.440
416,448
+0.30(+4.19%)
Feb 14, 2003
7.027
7.181
6.985
7.141
160,931
+0.19(+2.76%)
Feb 13, 2003
6.927
6.980
6.837
6.949
88,310
-0.02(-0.22%)
Feb 12, 2003
7.020
7.087
6.949
6.964
812,275
-0.07(-1.01%)
Feb 11, 2003
7.116
7.203
6.973
7.036
143,000
-0.04(-0.63%)
Feb 10, 2003
6.927
7.092
6.880
7.080
201,275
+0.17(+2.39%)
Feb 07, 2003
7.161
7.170
6.882
6.915
300,344
-0.15(-2.05%)
Feb 06, 2003
7.038
7.116
6.982
7.060
817,655
+0.03(+0.48%)
Feb 05, 2003
7.049
7.295
7.018
7.027
790,310
-0.07(-0.94%)
Feb 04, 2003
7.049
7.094
6.982
7.094
529,862
-0.09(-1.24%)
Feb 03, 2003
7.239
7.295
7.141
7.183
902,827
+0.01(+0.19%)
Jan 31, 2003
7.116
7.194
7.005
7.170
394,034
-0.07(-0.96%)
Jan 30, 2003
7.518
7.527
7.194
7.239
1,754,103
-0.26(-3.42%)
Jan 29, 2003
7.239
7.529
7.217
7.495
1,511,586
+0.10(+1.36%)
Jan 28, 2003
7.306
7.428
7.228
7.395
1,659,965
+0.11(+1.56%)
Jan 27, 2003
7.263
7.384
7.150
7.281
1,452,413
-0.07(-0.94%)
Jan 24, 2003
7.620
7.620
7.306
7.350
326,344
-0.32(-4.22%)
Jan 23, 2003
7.652
7.694
7.453
7.674
523,137
+0.30(+4.05%)
Jan 22, 2003
7.395
7.562
7.373
7.375
264,482
-0.10(-1.31%)
Jan 21, 2003
7.495
7.573
7.408
7.473
321,862
-0.00(-0.03%)
Jan 17, 2003
7.573
7.629
7.440
7.475
540,172
-0.38(-4.83%)
Jan 16, 2003
8.055
8.116
7.830
7.855
570,206
-0.24(-3.00%)
Jan 15, 2003
8.165
8.176
8.031
8.098
163,172
-0.13(-1.63%)
Jan 14, 2003
8.176
8.252
8.089
8.232
198,586
+0.09(+1.12%)
Jan 13, 2003
8.332
8.341
8.053
8.140
279,724
-0.05(-0.57%)
Jan 10, 2003
8.020
8.261
7.975
8.187
322,310
+0.10(+1.27%)
Jan 09, 2003
7.930
8.153
7.910
8.084
248,793
+0.27(+3.51%)
Jan 08, 2003
7.973
8.017
7.810
7.810
89,655
-0.25(-3.13%)
Jan 07, 2003
7.953
8.198
7.899
8.062
332,172
+0.17(+2.18%)
Jan 06, 2003
7.752
7.975
7.721
7.890
442,896
+0.28(+3.63%)
Jan 03, 2003
7.529
7.625
7.507
7.614
624,000
+0.08(+1.10%)
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
.