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
)
149.26
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2003
7.113
7.191
7.001
7.166
394,222
-0.07(-0.96%)
Jan 30, 2003
7.514
7.523
7.191
7.235
1,754,938
-0.26(-3.42%)
Jan 29, 2003
7.235
7.525
7.213
7.492
1,512,305
+0.10(+1.36%)
Jan 28, 2003
7.302
7.425
7.224
7.391
1,660,755
+0.11(+1.56%)
Jan 27, 2003
7.260
7.380
7.146
7.278
1,453,105
-0.07(-0.94%)
Jan 24, 2003
7.617
7.617
7.302
7.347
326,500
-0.32(-4.22%)
Jan 23, 2003
7.648
7.690
7.449
7.670
523,387
+0.30(+4.05%)
Jan 22, 2003
7.391
7.559
7.369
7.371
264,608
-0.10(-1.31%)
Jan 21, 2003
7.492
7.570
7.405
7.470
322,015
-0.00(-0.03%)
Jan 17, 2003
7.570
7.626
7.436
7.472
540,429
-0.38(-4.83%)
Jan 16, 2003
8.051
8.112
7.826
7.851
570,478
-0.24(-3.00%)
Jan 15, 2003
8.161
8.172
8.027
8.094
163,250
-0.13(-1.63%)
Jan 14, 2003
8.172
8.248
8.085
8.228
198,680
+0.09(+1.12%)
Jan 13, 2003
8.328
8.337
8.049
8.136
279,857
-0.05(-0.57%)
Jan 10, 2003
8.016
8.257
7.971
8.183
322,463
+0.10(+1.27%)
Jan 09, 2003
7.927
8.150
7.907
8.080
248,911
+0.27(+3.51%)
Jan 08, 2003
7.969
8.014
7.806
7.806
89,697
-0.25(-3.13%)
Jan 07, 2003
7.949
8.194
7.895
8.058
332,330
+0.17(+2.18%)
Jan 06, 2003
7.748
7.971
7.717
7.886
443,107
+0.28(+3.63%)
Jan 03, 2003
7.525
7.621
7.503
7.610
624,297
+0.08(+1.10%)
Jan 02, 2003
7.291
7.545
7.289
7.527
126,025
+0.28(+3.88%)
Dec 31, 2002
7.258
7.311
7.160
7.247
513,520
-0.04(-0.49%)
Dec 30, 2002
7.391
7.391
7.182
7.282
323,809
-0.05(-0.67%)
Dec 27, 2002
7.403
7.467
7.331
7.331
257,432
-0.14(-1.85%)
Dec 26, 2002
7.581
7.648
7.438
7.470
452,974
-0.01(-0.18%)
Dec 24, 2002
7.581
7.581
7.483
7.483
78,485
-0.12(-1.55%)
Dec 23, 2002
7.425
7.612
7.425
7.601
584,830
+0.14(+1.82%)
Dec 20, 2002
7.492
7.545
7.416
7.465
386,149
+0.08(+1.03%)
Dec 19, 2002
7.525
7.603
7.338
7.389
785,304
-0.04(-0.48%)
Dec 18, 2002
7.525
7.579
7.407
7.425
423,822
-0.25(-3.20%)
Dec 17, 2002
7.748
7.846
7.626
7.670
810,420
-0.10(-1.29%)
Dec 16, 2002
7.514
7.771
7.496
7.771
288,827
+0.29(+3.84%)
Dec 13, 2002
7.603
7.632
7.481
7.483
209,444
-0.27(-3.54%)
Dec 12, 2002
7.860
7.860
7.648
7.757
248,463
-0.01(-0.17%)
Dec 11, 2002
7.626
7.913
7.621
7.771
268,645
+0.04(+0.58%)
Dec 10, 2002
7.581
7.793
7.563
7.726
313,942
+0.19(+2.51%)
Dec 09, 2002
7.782
7.793
7.527
7.536
382,112
-0.38(-4.79%)
Dec 06, 2002
7.737
8.005
7.737
7.915
444,004
+0.04(+0.57%)
Dec 05, 2002
8.049
8.080
7.840
7.871
301,833
-0.11(-1.40%)
Dec 04, 2002
7.960
8.136
7.864
7.982
606,806
-0.23(-2.85%)
Dec 03, 2002
8.317
8.381
8.194
8.216
370,003
-0.31(-3.66%)
Dec 02, 2002
8.785
8.850
8.451
8.529
720,273
+0.04(+0.45%)
Nov 29, 2002
8.540
8.604
8.455
8.491
162,801
-0.02(-0.26%)
Nov 27, 2002
8.384
8.562
8.339
8.513
451,180
+0.27(+3.22%)
Nov 26, 2002
8.384
8.417
8.228
8.248
856,614
-0.20(-2.40%)
Nov 25, 2002
8.384
8.529
8.308
8.451
483,471
+0.15(+1.80%)
Nov 22, 2002
8.234
8.428
8.183
8.301
650,309
-0.03(-0.32%)
Nov 21, 2002
8.161
8.370
8.152
8.328
616,672
+0.38(+4.80%)
Nov 20, 2002
7.581
7.947
7.581
7.947
298,693
+0.37(+4.82%)
Nov 19, 2002
7.614
7.713
7.536
7.581
235,456
-0.19(-2.44%)
Nov 18, 2002
7.871
7.938
7.704
7.771
392,876
-0.02(-0.31%)
Nov 15, 2002
7.692
7.846
7.614
7.795
235,905
-0.03(-0.40%)
Nov 14, 2002
7.659
7.849
7.603
7.826
660,624
+0.34(+4.50%)
Nov 13, 2002
7.336
7.592
7.305
7.490
558,369
+0.12(+1.63%)
Nov 12, 2002
7.157
7.523
7.148
7.369
2,192,215
+0.23(+3.28%)
Nov 11, 2002
7.291
7.358
7.115
7.135
739,110
-0.35(-4.62%)
Nov 08, 2002
7.514
7.612
7.360
7.481
569,132
-0.03(-0.45%)
Nov 07, 2002
7.692
7.704
7.447
7.514
2,831,312
-0.32(-4.13%)
Nov 06, 2002
7.759
7.871
7.606
7.837
405,882
+0.12(+1.62%)
Nov 05, 2002
7.659
7.726
7.514
7.713
244,875
-0.02(-0.32%)
Nov 04, 2002
7.737
7.915
7.650
7.737
1,427,092
+0.33(+4.52%)
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
.