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
)
151.08
+0.84 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jun 28, 2002
8.049
8.238
7.993
8.037
287,504
+0.01(+0.17%)
Jun 27, 2002
8.026
8.064
7.799
8.024
270,908
+0.16(+1.98%)
Jun 26, 2002
7.480
7.915
7.480
7.868
396,495
+0.04(+0.54%)
Jun 25, 2002
8.205
8.205
7.803
7.826
109,888
-0.09(-1.13%)
Jun 21, 2002
8.071
8.153
8.071
7.915
173,578
-0.25(-3.01%)
Jun 20, 2002
8.361
8.430
8.127
8.160
73,557
-0.22(-2.66%)
Jun 19, 2002
8.651
8.668
8.383
8.383
173,130
-0.54(-6.00%)
Jun 18, 2002
8.809
8.985
8.760
8.918
91,050
+0.09(+1.01%)
Jun 17, 2002
8.695
8.907
8.622
8.829
144,424
+0.29(+3.39%)
Jun 14, 2002
8.356
8.602
8.249
8.539
169,093
-0.16(-1.79%)
Jun 12, 2002
8.472
8.717
8.383
8.695
115,719
+0.21(+2.50%)
Jun 11, 2002
8.818
8.874
8.483
8.483
92,395
-0.21(-2.46%)
Jun 10, 2002
8.773
8.874
8.697
8.697
401,877
-0.06(-0.69%)
Jun 07, 2002
8.595
8.889
8.497
8.758
134,557
-0.23(-2.53%)
Jun 06, 2002
9.141
9.141
8.958
8.985
208,563
-0.20(-2.18%)
Jun 05, 2002
9.141
9.215
9.007
9.186
84,771
-0.12(-1.34%)
May 31, 2002
9.397
9.531
9.293
9.311
196,453
-0.25(-2.61%)
May 28, 2002
9.654
9.654
9.409
9.560
309,930
-0.14(-1.40%)
May 27, 2002
9.687
9.696
9.565
9.696
154,292
+0.00(+0.00%)
May 24, 2002
9.687
9.696
9.565
9.696
154,292
-0.17(-1.70%)
May 23, 2002
9.805
9.863
9.587
9.863
134,108
+0.07(+0.71%)
May 22, 2002
9.643
9.799
9.567
9.794
439,553
+0.11(+1.10%)
May 21, 2002
10.01
10.01
9.665
9.687
121,998
-0.27(-2.69%)
May 20, 2002
10.09
10.09
9.921
9.955
80,734
-0.29(-2.81%)
May 17, 2002
10.06
10.32
10.06
10.24
79,837
+0.10(+1.01%)
May 16, 2002
10.01
10.14
9.977
10.14
97,329
+0.14(+1.40%)
May 15, 2002
9.855
10.29
9.855
9.999
603,713
-0.06(-0.64%)
May 14, 2002
9.977
10.10
9.866
10.06
1,166,162
+0.54(+5.71%)
May 13, 2002
9.219
9.560
9.195
9.520
209,909
+0.38(+4.17%)
May 10, 2002
9.509
9.509
9.119
9.139
392,010
-0.38(-4.00%)
May 09, 2002
9.743
9.772
9.484
9.520
538,229
-0.28(-2.84%)
May 08, 2002
9.331
9.799
9.308
9.799
742,307
+1.00(+11.41%)
May 07, 2002
8.918
8.929
8.691
8.796
317,106
-0.06(-0.63%)
May 06, 2002
8.974
9.101
8.847
8.851
448,524
-0.28(-3.05%)
May 03, 2002
9.241
9.241
8.996
9.130
143,527
-0.21(-2.29%)
May 02, 2002
9.576
9.710
9.319
9.344
106,748
-0.26(-2.72%)
May 01, 2002
9.643
9.687
9.331
9.605
232,784
-0.08(-0.85%)
Apr 30, 2002
9.509
9.788
9.509
9.687
418,473
+0.20(+2.12%)
Apr 29, 2002
9.531
9.643
9.442
9.487
396,943
-0.10(-1.09%)
Apr 26, 2002
9.944
9.999
9.549
9.591
122,447
-0.30(-3.00%)
Apr 25, 2002
9.788
9.933
9.765
9.888
48,440
+0.05(+0.48%)
Apr 24, 2002
10.06
10.11
9.812
9.841
94,638
-0.15(-1.54%)
Apr 23, 2002
10.24
10.28
9.977
9.995
94,638
-0.22(-2.12%)
Apr 22, 2002
10.30
10.30
10.17
10.21
53,822
-0.29(-2.76%)
Apr 19, 2002
10.60
10.61
10.45
10.50
43,058
+0.00(+0.00%)
Apr 18, 2002
10.57
10.57
10.29
10.50
75,352
-0.08(-0.74%)
Apr 17, 2002
10.61
10.68
10.50
10.58
96,881
+0.06(+0.53%)
Apr 16, 2002
10.38
10.56
10.33
10.52
156,086
+0.47(+4.66%)
Apr 15, 2002
10.16
10.16
10.03
10.06
44,852
+0.00(+0.00%)
Apr 12, 2002
10.02
10.10
9.955
10.06
279,879
+0.13(+1.35%)
Apr 11, 2002
10.13
10.13
9.877
9.921
261,938
-0.31(-3.05%)
Apr 10, 2002
10.14
10.26
9.955
10.23
123,344
+0.16(+1.55%)
Apr 09, 2002
10.50
10.52
10.08
10.08
99,123
-0.32(-3.11%)
Apr 08, 2002
10.12
10.43
10.04
10.40
117,064
-0.02(-0.21%)
Apr 05, 2002
10.74
10.74
10.42
10.42
287,504
-0.22(-2.09%)
Apr 04, 2002
10.53
10.75
10.53
10.65
269,563
+0.04(+0.42%)
Apr 03, 2002
10.76
10.86
10.50
10.60
148,910
-0.16(-1.45%)
Apr 02, 2002
10.95
11.03
10.75
10.76
57,411
-0.40(-3.60%)
Apr 01, 2002
10.92
11.23
10.86
11.16
379,900
+0.11(+1.01%)
Mar 29, 2002
11.04
11.11
11.03
11.05
98,226
+0.00(+0.00%)
Mar 28, 2002
11.04
11.11
11.03
11.05
98,226
+0.17(+1.54%)
Mar 27, 2002
10.89
10.95
10.76
10.88
46,197
+0.02(+0.21%)
Mar 26, 2002
10.77
11.05
10.77
10.86
212,600
+0.09(+0.83%)
Mar 25, 2002
11.15
11.16
10.77
10.77
269,114
-0.33(-2.97%)
Mar 22, 2002
11.18
11.24
11.06
11.10
19,735
-0.10(-0.94%)
Mar 21, 2002
10.94
11.20
10.88
11.20
47,992
+0.21(+1.93%)
Mar 20, 2002
11.15
11.15
10.92
10.99
171,336
-0.32(-2.86%)
Mar 19, 2002
11.33
11.39
11.23
11.31
110,785
+0.03(+0.30%)
Mar 18, 2002
11.37
11.43
11.16
11.28
1,492,240
+0.09(+0.80%)
Mar 15, 2002
11.11
11.20
11.06
11.19
819,453
+0.04(+0.40%)
Mar 14, 2002
11.23
11.30
11.14
11.15
121,550
-0.09(-0.77%)
Mar 13, 2002
11.33
11.40
11.21
11.23
138,145
-0.31(-2.72%)
Mar 12, 2002
11.50
11.57
11.36
11.55
90,153
-0.29(-2.43%)
Mar 11, 2002
11.68
11.92
11.59
11.84
251,173
+0.05(+0.45%)
Mar 08, 2002
11.68
11.89
11.48
11.78
207,218
+0.35(+3.02%)
Mar 07, 2002
11.65
11.66
11.33
11.44
98,675
-0.03(-0.29%)
Mar 06, 2002
11.32
11.54
11.14
11.47
58,756
+0.10(+0.86%)
Mar 05, 2002
11.28
11.51
11.28
11.37
170,887
+0.09(+0.81%)
Mar 04, 2002
10.90
11.35
10.79
11.28
121,550
+0.41(+3.79%)
Mar 01, 2002
10.39
10.87
10.39
10.87
85,668
+0.64(+6.21%)
Feb 28, 2002
10.46
10.53
10.23
10.23
61,447
-0.21(-2.03%)
Feb 27, 2002
10.70
10.78
10.36
10.45
67,727
-0.18(-1.68%)
Feb 26, 2002
10.66
10.72
10.48
10.62
46,197
-0.03(-0.31%)
Feb 25, 2002
10.37
10.70
10.36
10.66
62,344
+0.43(+4.25%)
Feb 22, 2002
10.21
10.36
10.07
10.22
91,947
-0.07(-0.65%)
Feb 21, 2002
10.59
10.66
10.22
10.29
155,637
-0.48(-4.45%)
Feb 20, 2002
10.77
10.78
10.40
10.77
3,543,341
+0.17(+1.58%)
Feb 19, 2002
10.86
10.91
10.58
10.60
56,962
-0.47(-4.23%)
Feb 18, 2002
11.38
11.38
11.03
11.07
69,969
+0.00(+0.00%)
Feb 15, 2002
11.38
11.38
11.03
11.07
69,969
-0.36(-3.12%)
Feb 14, 2002
11.55
11.62
11.36
11.43
83,425
-0.03(-0.29%)
Feb 13, 2002
11.39
11.54
11.37
11.46
126,483
+0.13(+1.18%)
Feb 12, 2002
11.29
11.46
11.18
11.33
52,028
-0.13(-1.17%)
Feb 11, 2002
11.09
11.46
11.09
11.46
291,989
+0.36(+3.21%)
Feb 08, 2002
11.05
11.13
10.81
11.10
188,828
+0.16(+1.43%)
Feb 07, 2002
11.15
11.30
10.95
10.95
201,387
-0.26(-2.29%)
Feb 06, 2002
11.50
11.50
11.15
11.20
215,740
-0.10(-0.89%)
Feb 05, 2002
11.44
11.59
11.30
11.30
125,586
-0.18(-1.53%)
Feb 04, 2002
11.79
11.79
11.44
11.48
114,822
-0.35(-2.94%)
Feb 01, 2002
11.91
12.06
11.71
11.83
103,609
-0.14(-1.21%)
Jan 31, 2002
11.93
12.01
11.77
11.97
61,447
+0.17(+1.44%)
Jan 30, 2002
11.55
11.82
11.37
11.80
64,138
+0.13(+1.13%)
Jan 29, 2002
12.10
12.11
11.57
11.67
93,741
-0.33(-2.79%)
Jan 28, 2002
12.03
12.10
11.86
12.01
172,233
+0.04(+0.37%)
Jan 25, 2002
11.82
12.05
11.77
11.96
60,550
+0.04(+0.37%)
Jan 24, 2002
11.86
12.06
11.86
11.92
360,613
+0.25(+2.18%)
Jan 23, 2002
11.63
11.78
11.49
11.66
205,872
+0.16(+1.38%)
Jan 22, 2002
12.07
12.07
11.48
11.50
468,259
-0.50(-4.18%)
Jan 21, 2002
11.98
12.10
11.87
12.01
70,866
+0.00(+0.00%)
Jan 18, 2002
11.98
12.10
11.87
12.01
70,866
-0.38(-3.06%)
Jan 17, 2002
12.26
12.40
12.18
12.39
120,204
+0.35(+2.87%)
Jan 16, 2002
12.26
12.28
12.04
12.04
123,792
-0.43(-3.48%)
Jan 15, 2002
12.34
12.57
12.33
12.47
184,791
+0.03(+0.27%)
Jan 14, 2002
12.51
12.55
12.27
12.44
204,078
-0.20(-1.59%)
Jan 11, 2002
12.75
12.86
12.57
12.64
48,889
-0.11(-0.87%)
Jan 10, 2002
12.74
12.86
12.66
12.75
109,888
+0.89(+7.52%)
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
.