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
)
152.76
+1.68 (+1.11%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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 (%)
Oct 29, 2004
10.15
10.19
10.06
10.13
146,667
+0.02(+0.15%)
Oct 28, 2004
10.07
10.18
10.05
10.12
1,323,146
+0.02(+0.24%)
Oct 27, 2004
9.872
10.10
9.832
10.09
520,288
+0.25(+2.54%)
Oct 26, 2004
9.837
9.855
9.748
9.841
80,285
+0.02(+0.16%)
Oct 25, 2004
9.826
9.875
9.803
9.826
109,439
-0.03(-0.29%)
Oct 22, 2004
10.06
10.06
9.832
9.855
108,094
-0.20(-2.00%)
Oct 21, 2004
9.984
10.10
9.941
10.06
344,466
+0.15(+1.53%)
Oct 20, 2004
9.855
9.953
9.801
9.904
113,028
+0.02(+0.18%)
Oct 19, 2004
10.01
10.04
9.879
9.886
279,430
+0.02(+0.25%)
Oct 18, 2004
9.698
9.861
9.698
9.861
202,284
+0.13(+1.33%)
Oct 15, 2004
9.721
9.808
9.710
9.732
335,047
+0.02(+0.16%)
Oct 14, 2004
9.821
9.832
9.692
9.716
143,976
-0.09(-0.95%)
Oct 13, 2004
9.962
9.970
9.774
9.810
127,829
+0.04(+0.36%)
Oct 12, 2004
9.732
9.819
9.681
9.774
132,763
-0.07(-0.68%)
Oct 11, 2004
9.785
9.841
9.779
9.841
69,521
+0.03(+0.30%)
Oct 08, 2004
9.933
9.984
9.768
9.812
535,089
-0.18(-1.83%)
Oct 07, 2004
10.06
10.11
9.995
9.995
331,010
-0.07(-0.73%)
Oct 06, 2004
9.977
10.08
9.946
10.07
1,043,267
+0.05(+0.53%)
Oct 05, 2004
9.988
10.04
9.946
10.02
129,623
+0.04(+0.45%)
Oct 04, 2004
9.997
10.06
9.970
9.970
414,436
+0.08(+0.79%)
Oct 01, 2004
9.690
9.906
9.687
9.892
216,637
+0.31(+3.26%)
Sep 30, 2004
9.587
9.632
9.540
9.580
305,444
+0.04(+0.40%)
Sep 29, 2004
9.424
9.567
9.415
9.542
3,945,667
+0.12(+1.33%)
Sep 28, 2004
9.422
9.444
9.331
9.418
116,616
+0.01(+0.09%)
Sep 27, 2004
9.435
9.500
9.393
9.409
197,799
-0.08(-0.89%)
Sep 24, 2004
9.600
9.654
9.491
9.493
126,483
-0.12(-1.23%)
Sep 23, 2004
9.580
9.645
9.547
9.612
153,395
+0.04(+0.37%)
Sep 22, 2004
9.654
9.692
9.569
9.576
163,262
-0.20(-2.01%)
Sep 21, 2004
9.743
9.803
9.714
9.772
109,888
+0.06(+0.64%)
Sep 20, 2004
9.587
9.792
9.587
9.710
237,269
+0.09(+0.93%)
Sep 17, 2004
9.614
9.645
9.547
9.620
178,064
+0.04(+0.47%)
Sep 16, 2004
9.616
9.672
9.576
9.576
96,432
+0.01(+0.12%)
Sep 15, 2004
9.645
9.649
9.549
9.565
218,431
-0.15(-1.58%)
Sep 14, 2004
9.627
9.743
9.627
9.719
215,291
+0.04(+0.37%)
Sep 13, 2004
9.698
9.801
9.676
9.683
1,936,279
+0.06(+0.60%)
Sep 10, 2004
9.469
9.665
9.449
9.625
135,454
+0.19(+2.01%)
Sep 09, 2004
9.331
9.493
9.311
9.435
2,127,798
+0.15(+1.63%)
Sep 08, 2004
9.239
9.328
9.239
9.284
111,682
+0.02(+0.19%)
Sep 07, 2004
9.286
9.319
9.221
9.266
166,851
+0.05(+0.51%)
Sep 03, 2004
9.286
9.333
9.188
9.219
305,444
-0.25(-2.59%)
Sep 02, 2004
9.355
9.464
9.317
9.464
150,704
+0.12(+1.24%)
Sep 01, 2004
9.324
9.418
9.275
9.348
54,719
+0.05(+0.53%)
Aug 31, 2004
9.302
9.335
9.183
9.299
288,401
-0.02(-0.26%)
Aug 30, 2004
9.404
9.426
9.315
9.324
195,108
-0.14(-1.51%)
Aug 27, 2004
9.420
9.493
9.420
9.467
62,793
+0.05(+0.57%)
Aug 26, 2004
9.429
9.455
9.400
9.413
95,535
-0.05(-0.49%)
Aug 25, 2004
9.346
9.487
9.308
9.460
126,483
+0.14(+1.53%)
Aug 24, 2004
9.453
9.453
9.295
9.317
124,689
-0.08(-0.90%)
Aug 23, 2004
9.364
9.464
9.364
9.402
90,601
+0.06(+0.69%)
Aug 20, 2004
9.244
9.391
9.244
9.337
57,411
+0.04(+0.41%)
Aug 19, 2004
9.293
9.346
9.241
9.299
209,909
-0.01(-0.12%)
Aug 18, 2004
9.072
9.351
9.061
9.311
170,887
+0.18(+2.00%)
Aug 17, 2004
9.108
9.186
9.094
9.128
122,447
+0.07(+0.79%)
Aug 16, 2004
9.003
9.097
8.989
9.056
105,403
+0.12(+1.32%)
Aug 13, 2004
8.952
8.974
8.885
8.938
260,144
+0.06(+0.63%)
Aug 12, 2004
9.016
9.030
8.851
8.882
302,753
-0.25(-2.69%)
Aug 11, 2004
9.148
9.148
9.047
9.128
496,067
-0.26(-2.73%)
Aug 10, 2004
9.328
9.400
9.284
9.384
329,665
+0.14(+1.54%)
Aug 09, 2004
9.266
9.293
9.232
9.241
393,355
-0.01(-0.10%)
Aug 06, 2004
9.420
9.444
9.232
9.250
535,089
-0.27(-2.83%)
Aug 05, 2004
9.698
9.719
9.520
9.520
74,455
-0.14(-1.41%)
Aug 04, 2004
9.654
9.716
9.585
9.656
53,374
-0.01(-0.14%)
Aug 03, 2004
9.821
9.821
9.645
9.669
156,534
-0.19(-1.88%)
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
.