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 (%)
Oct 31, 2002
7.217
7.292
7.107
7.194
190,517
+0.07(+0.94%)
Oct 30, 2002
6.947
7.217
6.947
7.127
222,344
+0.18(+2.60%)
Oct 29, 2002
7.027
7.027
6.726
6.947
202,172
-0.06(-0.92%)
Oct 28, 2002
7.217
7.272
7.005
7.011
5,155,172
-0.10(-1.35%)
Oct 25, 2002
6.882
7.114
6.882
7.107
174,379
+0.20(+2.94%)
Oct 24, 2002
7.094
7.130
6.835
6.904
706,931
-0.09(-1.28%)
Oct 23, 2002
6.759
7.027
6.692
6.993
544,206
+0.21(+3.12%)
Oct 22, 2002
6.826
6.927
6.703
6.782
503,413
-0.15(-2.09%)
Oct 21, 2002
6.737
6.960
6.581
6.927
1,820,448
+0.20(+2.99%)
Oct 18, 2002
6.592
6.726
6.469
6.726
939,586
+0.06(+0.87%)
Oct 17, 2002
6.692
6.748
6.558
6.668
2,385,276
+0.32(+5.06%)
Oct 16, 2002
6.380
6.476
6.280
6.347
2,020,379
-0.45(-6.57%)
Oct 15, 2002
6.670
6.793
6.616
6.793
1,794,000
+0.45(+7.07%)
Oct 14, 2002
6.190
6.344
6.139
6.344
128,655
+0.09(+1.43%)
Oct 11, 2002
6.135
6.333
6.123
6.255
225,931
+0.33(+5.61%)
Oct 10, 2002
5.644
5.967
5.546
5.923
160,482
+0.38(+6.84%)
Oct 09, 2002
5.581
5.709
5.543
5.543
99,068
-0.13(-2.32%)
Oct 08, 2002
5.700
5.753
5.521
5.675
164,517
+0.08(+1.35%)
Oct 07, 2002
5.735
5.809
5.599
5.599
429,448
-0.14(-2.37%)
Oct 04, 2002
5.945
5.978
5.702
5.735
862,034
-0.19(-3.24%)
Oct 03, 2002
6.057
6.079
5.927
5.927
74,862
-0.11(-1.81%)
Oct 02, 2002
6.146
6.289
6.023
6.036
116,551
-0.13(-2.13%)
Oct 01, 2002
6.001
6.159
5.847
6.168
238,482
+0.23(+3.95%)
Sep 30, 2002
6.012
6.021
5.825
5.934
115,655
-0.20(-3.27%)
Sep 27, 2002
6.224
6.324
6.090
6.135
163,172
-0.11(-1.79%)
Sep 26, 2002
6.380
6.478
6.159
6.246
250,586
-0.08(-1.27%)
Sep 25, 2002
6.202
6.434
6.115
6.326
2,510,345
+0.25(+4.19%)
Sep 24, 2002
6.068
6.246
6.068
6.072
151,517
-0.08(-1.23%)
Sep 23, 2002
6.246
6.277
6.079
6.148
150,620
-0.18(-2.79%)
Sep 20, 2002
6.347
6.422
6.318
6.324
443,344
+0.00(+0.00%)
Sep 19, 2002
6.391
6.605
6.304
6.324
605,172
-0.27(-4.06%)
Sep 18, 2002
6.648
6.737
6.505
6.592
229,965
-0.12(-1.83%)
Sep 17, 2002
6.960
6.989
6.695
6.715
155,551
-0.13(-1.92%)
Sep 16, 2002
6.938
6.971
6.773
6.846
44,379
-0.13(-1.92%)
Sep 13, 2002
6.848
6.991
6.848
6.980
122,827
+0.11(+1.59%)
Sep 12, 2002
7.094
7.125
6.871
6.871
1,532,655
-0.33(-4.53%)
Sep 11, 2002
7.440
7.449
7.183
7.196
51,551
-0.01(-0.09%)
Sep 10, 2002
7.083
7.248
7.083
7.203
55,137
+0.11(+1.54%)
Sep 09, 2002
6.940
7.125
6.837
7.094
66,344
+0.11(+1.60%)
Sep 06, 2002
7.038
7.116
6.982
6.982
119,689
+0.20(+2.96%)
Sep 05, 2002
6.893
6.893
6.770
6.782
224,137
-0.27(-3.80%)
Sep 04, 2002
6.927
7.049
6.804
7.049
95,482
+0.18(+2.60%)
Sep 03, 2002
7.016
7.105
6.840
6.871
518,206
-0.39(-5.32%)
Aug 30, 2002
7.261
7.395
7.172
7.257
366,241
-0.06(-0.88%)
Aug 29, 2002
7.150
7.437
7.118
7.321
218,758
+0.09(+1.27%)
Aug 28, 2002
7.350
7.415
7.230
7.230
200,379
-0.23(-3.11%)
Aug 27, 2002
7.830
7.830
7.462
7.462
141,206
-0.31(-4.02%)
Aug 26, 2002
7.730
7.830
7.596
7.774
135,827
+0.08(+1.01%)
Aug 23, 2002
7.942
7.942
7.696
7.696
80,241
-0.33(-4.17%)
Aug 22, 2002
7.964
8.098
7.908
8.031
176,620
+0.07(+0.84%)
Aug 21, 2002
7.908
7.986
7.723
7.964
272,103
+0.24(+3.09%)
Aug 20, 2002
7.852
7.884
7.687
7.725
151,068
+0.06(+0.82%)
Aug 16, 2002
7.406
7.707
7.370
7.663
582,758
+0.18(+2.41%)
Aug 15, 2002
7.471
7.529
7.310
7.482
277,034
+0.17(+2.26%)
Aug 14, 2002
6.982
7.326
6.918
7.317
296,310
+0.36(+5.16%)
Aug 13, 2002
7.038
7.306
6.949
6.958
3,586,207
-0.10(-1.45%)
Aug 12, 2002
7.005
7.159
6.996
7.060
201,724
+0.12(+1.77%)
Aug 07, 2002
7.127
7.127
6.748
6.938
2,779,310
+0.13(+1.93%)
Aug 06, 2002
6.659
6.971
6.654
6.806
257,310
+0.27(+4.13%)
Aug 05, 2002
6.703
6.748
6.465
6.536
290,931
-0.19(-2.79%)
Aug 02, 2002
6.938
6.938
6.672
6.724
392,689
-0.21(-3.09%)
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
.