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 (%)
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%)
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
.