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
)
143.80
+0.53 (+0.37%)
Streaming Delayed Price
Updated: 1:28 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 (%)
Sep 30, 2002
6.012
6.021
5.825
5.934
115,646
-0.20(-3.27%)
Sep 27, 2002
6.224
6.325
6.090
6.135
163,159
-0.11(-1.79%)
Sep 26, 2002
6.380
6.479
6.160
6.247
250,566
-0.08(-1.27%)
Sep 25, 2002
6.202
6.434
6.115
6.327
2,510,149
+0.25(+4.19%)
Sep 24, 2002
6.068
6.247
6.068
6.073
151,505
-0.08(-1.23%)
Sep 23, 2002
6.247
6.278
6.079
6.148
150,608
-0.18(-2.79%)
Sep 20, 2002
6.347
6.423
6.318
6.325
443,310
+0.00(+0.00%)
Sep 19, 2002
6.392
6.606
6.305
6.325
605,125
-0.27(-4.06%)
Sep 18, 2002
6.648
6.737
6.505
6.592
229,947
-0.12(-1.83%)
Sep 17, 2002
6.961
6.990
6.695
6.715
155,539
-0.13(-1.92%)
Sep 16, 2002
6.938
6.972
6.773
6.847
44,375
-0.13(-1.92%)
Sep 13, 2002
6.849
6.992
6.849
6.981
122,818
+0.11(+1.59%)
Sep 12, 2002
7.094
7.126
6.871
6.871
1,532,536
-0.33(-4.53%)
Sep 11, 2002
7.440
7.449
7.184
7.197
51,547
-0.01(-0.09%)
Sep 10, 2002
7.083
7.248
7.083
7.204
55,133
+0.11(+1.54%)
Sep 09, 2002
6.940
7.126
6.838
7.094
66,339
+0.11(+1.60%)
Sep 06, 2002
7.039
7.117
6.983
6.983
119,680
+0.20(+2.96%)
Sep 05, 2002
6.894
6.894
6.771
6.782
224,120
-0.27(-3.80%)
Sep 04, 2002
6.927
7.050
6.804
7.050
95,475
+0.18(+2.60%)
Sep 03, 2002
7.016
7.106
6.840
6.871
518,166
-0.39(-5.32%)
Aug 30, 2002
7.262
7.396
7.172
7.257
366,212
-0.06(-0.88%)
Aug 29, 2002
7.150
7.438
7.119
7.322
218,741
+0.09(+1.26%)
Aug 28, 2002
7.351
7.416
7.230
7.230
200,363
-0.23(-3.11%)
Aug 27, 2002
7.831
7.831
7.463
7.463
141,195
-0.31(-4.02%)
Aug 26, 2002
7.730
7.831
7.596
7.775
135,817
+0.08(+1.01%)
Aug 23, 2002
7.942
7.942
7.697
7.697
80,235
-0.33(-4.17%)
Aug 22, 2002
7.964
8.098
7.909
8.031
176,606
+0.07(+0.84%)
Aug 21, 2002
7.909
7.987
7.724
7.964
272,082
+0.24(+3.09%)
Aug 20, 2002
7.853
7.884
7.688
7.726
151,057
+0.06(+0.82%)
Aug 16, 2002
7.407
7.708
7.371
7.663
582,713
+0.18(+2.42%)
Aug 15, 2002
7.471
7.529
7.311
7.483
277,012
+0.17(+2.26%)
Aug 14, 2002
6.983
7.326
6.918
7.317
296,287
+0.36(+5.16%)
Aug 13, 2002
7.039
7.306
6.949
6.958
3,585,928
-0.10(-1.45%)
Aug 12, 2002
7.005
7.159
6.996
7.061
201,708
+0.12(+1.77%)
Aug 07, 2002
7.128
7.128
6.749
6.938
2,779,094
+0.13(+1.93%)
Aug 06, 2002
6.659
6.972
6.655
6.807
257,290
+0.27(+4.13%)
Aug 05, 2002
6.704
6.749
6.465
6.537
290,908
-0.19(-2.79%)
Aug 02, 2002
6.938
6.938
6.673
6.724
392,659
-0.21(-3.09%)
Aug 01, 2002
7.228
7.315
6.918
6.938
3,272,159
-0.36(-4.89%)
Jul 31, 2002
7.317
7.393
7.150
7.295
3,989,345
-0.14(-1.92%)
Jul 30, 2002
7.195
7.538
7.195
7.438
461,240
+0.06(+0.76%)
Jul 29, 2002
7.117
7.429
7.030
7.382
2,689,446
+0.55(+8.00%)
Jul 26, 2002
6.882
6.974
6.693
6.836
135,817
-0.00(-0.03%)
Jul 25, 2002
7.161
7.239
6.695
6.838
851,657
-0.44(-5.98%)
Jul 24, 2002
6.782
7.329
6.760
7.273
478,721
+0.31(+4.49%)
Jul 23, 2002
7.251
7.344
6.961
6.961
266,703
-0.29(-4.00%)
Jul 22, 2002
7.529
7.674
7.219
7.251
219,638
-0.34(-4.52%)
Jul 19, 2002
7.619
7.808
7.541
7.594
326,319
-0.40(-5.05%)
Jul 17, 2002
8.254
8.283
7.898
7.998
199,019
+0.14(+1.73%)
Jul 12, 2002
7.886
7.976
7.732
7.862
141,644
+0.08(+0.97%)
Jul 11, 2002
7.429
7.786
7.342
7.786
472,894
+0.25(+3.25%)
Jul 10, 2002
7.831
7.831
7.541
7.541
243,843
-0.19(-2.48%)
Jul 09, 2002
7.853
7.909
7.732
7.732
118,783
-0.14(-1.81%)
Jul 08, 2002
8.221
8.221
7.835
7.875
313,768
-0.27(-3.29%)
Jul 05, 2002
7.875
8.143
7.875
8.143
308,838
+0.46(+5.95%)
Jul 04, 2002
7.351
7.686
7.317
7.686
268,944
+0.00(+0.00%)
Jul 03, 2002
7.351
7.686
7.317
7.686
268,944
+0.26(+3.45%)
Jul 02, 2002
7.585
7.628
7.351
7.429
281,495
-0.24(-3.14%)
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
.