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 (%)
Jul 31, 2002
7.317
7.393
7.150
7.295
3,989,655
-0.14(-1.92%)
Jul 30, 2002
7.194
7.538
7.194
7.437
461,275
+0.06(+0.76%)
Jul 29, 2002
7.116
7.428
7.029
7.382
2,689,655
+0.55(+8.00%)
Jul 26, 2002
6.882
6.973
6.692
6.835
135,827
-0.00(-0.03%)
Jul 25, 2002
7.161
7.239
6.695
6.837
851,724
-0.43(-5.98%)
Jul 24, 2002
6.782
7.328
6.759
7.272
478,758
+0.31(+4.49%)
Jul 23, 2002
7.250
7.344
6.960
6.960
266,724
-0.29(-4.00%)
Jul 22, 2002
7.529
7.674
7.219
7.250
219,655
-0.34(-4.52%)
Jul 19, 2002
7.618
7.808
7.540
7.594
326,344
-0.40(-5.05%)
Jul 17, 2002
8.254
8.283
7.897
7.997
199,034
+0.14(+1.73%)
Jul 12, 2002
7.886
7.975
7.732
7.861
141,655
+0.08(+0.97%)
Jul 11, 2002
7.428
7.785
7.341
7.785
472,931
+0.25(+3.25%)
Jul 10, 2002
7.830
7.830
7.540
7.540
243,862
-0.19(-2.48%)
Jul 09, 2002
7.852
7.908
7.732
7.732
118,793
-0.14(-1.81%)
Jul 08, 2002
8.220
8.220
7.834
7.875
313,793
-0.27(-3.29%)
Jul 05, 2002
7.875
8.142
7.875
8.142
308,862
+0.46(+5.95%)
Jul 04, 2002
7.350
7.685
7.317
7.685
268,965
+0.00(+0.00%)
Jul 03, 2002
7.350
7.685
7.317
7.685
268,965
+0.26(+3.45%)
Jul 02, 2002
7.585
7.627
7.350
7.428
281,517
-0.24(-3.14%)
Jul 01, 2002
8.042
8.042
7.634
7.669
139,862
-0.37(-4.63%)
Jun 28, 2002
8.053
8.243
7.997
8.042
287,344
+0.01(+0.17%)
Jun 27, 2002
8.031
8.069
7.803
8.029
270,758
+0.16(+1.98%)
Jun 26, 2002
7.484
7.919
7.484
7.872
396,275
+0.04(+0.54%)
Jun 25, 2002
8.209
8.209
7.808
7.830
109,827
-0.09(-1.13%)
Jun 21, 2002
8.075
8.158
8.075
7.919
173,482
-0.25(-3.01%)
Jun 20, 2002
8.365
8.435
8.131
8.165
73,517
-0.22(-2.66%)
Jun 19, 2002
8.655
8.673
8.388
8.388
173,034
-0.54(-6.00%)
Jun 18, 2002
8.814
8.990
8.765
8.923
91,000
+0.09(+1.01%)
Jun 17, 2002
8.700
8.912
8.626
8.834
144,344
+0.29(+3.39%)
Jun 14, 2002
8.361
8.606
8.254
8.544
169,000
-0.16(-1.79%)
Jun 12, 2002
8.477
8.722
8.388
8.700
115,655
+0.21(+2.50%)
Jun 11, 2002
8.823
8.878
8.488
8.488
92,344
-0.21(-2.46%)
Jun 10, 2002
8.778
8.878
8.702
8.702
401,655
-0.06(-0.69%)
Jun 07, 2002
8.600
8.894
8.501
8.762
134,482
-0.23(-2.53%)
Jun 06, 2002
9.146
9.146
8.963
8.990
208,448
-0.20(-2.18%)
Jun 05, 2002
9.146
9.220
9.012
9.191
84,724
-0.12(-1.34%)
May 31, 2002
9.403
9.537
9.298
9.316
196,344
-0.25(-2.61%)
May 28, 2002
9.659
9.659
9.414
9.566
309,758
-0.14(-1.40%)
May 27, 2002
9.693
9.702
9.570
9.702
154,206
+0.00(+0.00%)
May 24, 2002
9.693
9.702
9.570
9.702
154,206
-0.17(-1.70%)
May 23, 2002
9.811
9.869
9.592
9.869
134,034
+0.07(+0.71%)
May 22, 2002
9.648
9.804
9.572
9.800
439,310
+0.11(+1.10%)
May 21, 2002
10.01
10.02
9.670
9.693
121,931
-0.27(-2.69%)
May 20, 2002
10.09
10.10
9.927
9.960
80,689
-0.29(-2.81%)
May 17, 2002
10.06
10.32
10.06
10.25
79,793
+0.10(+1.01%)
May 16, 2002
10.02
10.15
9.983
10.15
97,275
+0.14(+1.40%)
May 15, 2002
9.860
10.30
9.860
10.01
603,379
-0.06(-0.64%)
May 14, 2002
9.983
10.11
9.871
10.07
1,165,517
+0.54(+5.71%)
May 13, 2002
9.224
9.566
9.200
9.525
209,793
+0.38(+4.17%)
May 10, 2002
9.514
9.514
9.124
9.144
391,793
-0.38(-4.00%)
May 09, 2002
9.748
9.777
9.490
9.525
537,931
-0.28(-2.84%)
May 08, 2002
9.336
9.804
9.313
9.804
741,896
+1.00(+11.41%)
May 07, 2002
8.923
8.934
8.696
8.800
316,931
-0.06(-0.63%)
May 06, 2002
8.979
9.106
8.852
8.856
448,275
-0.28(-3.05%)
May 03, 2002
9.247
9.247
9.001
9.135
143,448
-0.21(-2.29%)
May 02, 2002
9.581
9.715
9.325
9.349
106,689
-0.26(-2.72%)
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
.