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
)
143.40
+0.13 (+0.09%)
Streaming Delayed Price
Updated: 2:04 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, 2003
9.146
9.289
9.090
9.113
307,517
+0.13(+1.49%)
Jul 30, 2003
9.068
9.102
8.979
8.979
209,793
-0.13(-1.44%)
Jul 29, 2003
9.146
9.177
9.017
9.110
95,931
-0.04(-0.49%)
Jul 28, 2003
9.180
9.211
9.093
9.155
76,655
+0.04(+0.42%)
Jul 25, 2003
8.990
9.146
8.836
9.117
260,896
+0.19(+2.12%)
Jul 24, 2003
9.180
9.222
8.928
8.928
111,172
-0.15(-1.69%)
Jul 23, 2003
9.057
9.144
8.968
9.081
227,724
+0.04(+0.49%)
Jul 22, 2003
9.012
9.090
8.945
9.037
375,655
+0.23(+2.56%)
Jul 21, 2003
8.968
8.968
8.789
8.812
1,235,000
-0.23(-2.49%)
Jul 18, 2003
9.102
9.122
8.936
9.037
147,931
+0.02(+0.27%)
Jul 17, 2003
9.128
9.189
8.961
9.012
271,655
-0.33(-3.58%)
Jul 16, 2003
9.423
9.425
9.235
9.347
394,931
-0.02(-0.24%)
Jul 15, 2003
9.447
9.465
9.284
9.369
192,310
+0.01(+0.12%)
Jul 14, 2003
9.403
9.534
9.302
9.358
1,178,517
+0.12(+1.33%)
Jul 11, 2003
9.180
9.300
9.148
9.235
953,482
+0.11(+1.20%)
Jul 10, 2003
9.269
9.278
9.070
9.126
841,862
-0.24(-2.60%)
Jul 09, 2003
9.358
9.458
9.258
9.369
995,172
+0.05(+0.57%)
Jul 08, 2003
9.213
9.369
9.135
9.316
934,206
+0.08(+0.87%)
Jul 07, 2003
9.079
9.258
9.037
9.235
349,655
+0.35(+3.89%)
Jul 03, 2003
8.878
9.021
8.878
8.890
160,034
-0.07(-0.75%)
Jul 02, 2003
8.800
8.990
8.800
8.957
205,758
+0.24(+2.79%)
Jul 01, 2003
8.622
8.765
8.490
8.713
710,965
+0.10(+1.17%)
Jun 30, 2003
8.756
8.778
8.600
8.613
407,482
-0.01(-0.13%)
Jun 27, 2003
8.722
8.832
8.624
8.624
173,034
-0.09(-1.00%)
Jun 26, 2003
8.555
8.722
8.555
8.711
235,344
+0.17(+1.98%)
Jun 25, 2003
8.633
8.731
8.519
8.542
283,758
-0.05(-0.55%)
Jun 24, 2003
8.577
8.689
8.519
8.588
173,931
-0.05(-0.62%)
Jun 23, 2003
8.823
8.829
8.566
8.642
826,172
-0.23(-2.64%)
Jun 20, 2003
8.957
8.981
8.800
8.876
1,232,758
-0.04(-0.40%)
Jun 19, 2003
9.086
9.126
8.905
8.912
300,344
-0.12(-1.33%)
Jun 18, 2003
8.845
9.068
8.780
9.032
443,793
+0.14(+1.61%)
Jun 17, 2003
8.890
8.934
8.823
8.890
339,344
+0.03(+0.38%)
Jun 16, 2003
8.722
8.856
8.624
8.856
574,689
+0.23(+2.72%)
Jun 13, 2003
8.892
8.892
8.600
8.622
339,344
-0.22(-2.45%)
Jun 12, 2003
8.901
8.901
8.783
8.838
417,793
+0.00(+0.05%)
Jun 11, 2003
8.644
8.843
8.644
8.834
184,689
+0.06(+0.66%)
Jun 10, 2003
8.745
8.776
8.635
8.776
120,137
+0.15(+1.79%)
Jun 09, 2003
8.733
8.865
8.588
8.622
212,034
-0.17(-1.88%)
Jun 06, 2003
9.048
9.155
8.742
8.787
1,580,620
-0.05(-0.56%)
Jun 05, 2003
8.756
8.865
8.669
8.836
911,793
+0.00(+0.03%)
Jun 04, 2003
8.707
8.896
8.669
8.834
996,965
+0.18(+2.09%)
Jun 03, 2003
8.588
8.693
8.544
8.653
1,391,896
+0.02(+0.23%)
Jun 02, 2003
8.800
8.812
8.588
8.633
1,429,551
-0.04(-0.49%)
May 30, 2003
8.655
8.698
8.591
8.675
238,482
+0.09(+1.04%)
May 29, 2003
8.510
8.687
8.488
8.586
320,517
+0.11(+1.26%)
May 28, 2003
8.488
8.542
8.410
8.479
1,799,827
+0.07(+0.82%)
May 27, 2003
8.131
8.464
8.131
8.410
176,620
+0.25(+3.03%)
May 23, 2003
8.102
8.196
8.102
8.162
992,482
+0.04(+0.52%)
May 22, 2003
8.075
8.196
8.075
8.120
106,689
+0.04(+0.55%)
May 21, 2003
8.075
8.095
7.979
8.075
890,724
-0.03(-0.36%)
May 20, 2003
8.131
8.196
8.008
8.104
955,724
+0.03(+0.36%)
May 19, 2003
8.321
8.350
8.066
8.075
901,931
-0.31(-3.72%)
May 16, 2003
8.455
8.477
8.348
8.388
213,379
-0.09(-1.03%)
May 15, 2003
8.513
8.553
8.392
8.475
354,586
+0.08(+0.93%)
May 14, 2003
8.499
8.499
8.301
8.397
251,931
-0.01(-0.11%)
May 13, 2003
8.383
8.472
8.345
8.406
268,517
-0.03(-0.37%)
May 12, 2003
8.287
8.464
8.256
8.437
311,103
+0.12(+1.42%)
May 09, 2003
8.198
8.319
8.178
8.319
129,103
+0.26(+3.27%)
May 08, 2003
8.098
8.196
8.055
8.055
256,862
-0.15(-1.85%)
May 07, 2003
8.278
8.327
8.156
8.207
134,482
-0.12(-1.50%)
May 06, 2003
8.187
8.399
8.187
8.332
487,724
+0.17(+2.05%)
May 05, 2003
8.198
8.298
8.147
8.165
270,310
+0.04(+0.55%)
May 02, 2003
7.964
8.165
7.964
8.120
214,275
+0.14(+1.82%)
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
.