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
)
143.69
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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
8.054
8.243
7.998
8.043
287,322
+0.01(+0.17%)
Jun 27, 2002
8.031
8.069
7.804
8.029
270,737
+0.16(+1.98%)
Jun 26, 2002
7.485
7.920
7.485
7.873
396,245
+0.04(+0.54%)
Jun 25, 2002
8.210
8.210
7.808
7.831
109,819
-0.09(-1.13%)
Jun 21, 2002
8.076
8.159
8.076
7.920
173,469
-0.25(-3.01%)
Jun 20, 2002
8.366
8.435
8.132
8.165
73,511
-0.22(-2.66%)
Jun 19, 2002
8.656
8.674
8.388
8.388
173,021
-0.54(-6.00%)
Jun 18, 2002
8.814
8.991
8.765
8.924
90,992
+0.09(+1.01%)
Jun 17, 2002
8.701
8.913
8.627
8.835
144,333
+0.29(+3.39%)
Jun 14, 2002
8.362
8.607
8.254
8.545
168,986
-0.16(-1.79%)
Jun 12, 2002
8.478
8.723
8.388
8.701
115,646
+0.21(+2.50%)
Jun 11, 2002
8.823
8.879
8.489
8.489
92,337
-0.21(-2.46%)
Jun 10, 2002
8.779
8.879
8.703
8.703
401,623
-0.06(-0.69%)
Jun 07, 2002
8.600
8.895
8.502
8.763
134,472
-0.23(-2.53%)
Jun 06, 2002
9.147
9.147
8.964
8.991
208,432
-0.20(-2.18%)
Jun 05, 2002
9.147
9.220
9.013
9.191
84,717
-0.12(-1.34%)
May 31, 2002
9.403
9.537
9.299
9.316
196,329
-0.25(-2.61%)
May 28, 2002
9.660
9.660
9.415
9.566
309,734
-0.14(-1.40%)
May 27, 2002
9.693
9.702
9.571
9.702
154,194
+0.00(+0.00%)
May 24, 2002
9.693
9.702
9.571
9.702
154,194
-0.17(-1.70%)
May 23, 2002
9.812
9.870
9.593
9.870
134,024
+0.07(+0.71%)
May 22, 2002
9.649
9.805
9.573
9.801
439,276
+0.11(+1.10%)
May 21, 2002
10.01
10.02
9.671
9.693
121,921
-0.27(-2.69%)
May 20, 2002
10.10
10.10
9.928
9.961
80,683
-0.29(-2.81%)
May 17, 2002
10.06
10.32
10.06
10.25
79,786
+0.10(+1.01%)
May 16, 2002
10.02
10.15
9.983
10.15
97,268
+0.14(+1.40%)
May 15, 2002
9.861
10.30
9.861
10.01
603,332
-0.06(-0.64%)
May 14, 2002
9.983
10.11
9.872
10.07
1,165,426
+0.54(+5.71%)
May 13, 2002
9.225
9.566
9.200
9.526
209,776
+0.38(+4.17%)
May 10, 2002
9.515
9.515
9.125
9.145
391,762
-0.38(-4.00%)
May 09, 2002
9.749
9.778
9.490
9.526
537,889
-0.28(-2.84%)
May 08, 2002
9.336
9.805
9.314
9.805
741,838
+1.00(+11.41%)
May 07, 2002
8.924
8.935
8.696
8.801
316,906
-0.06(-0.63%)
May 06, 2002
8.980
9.107
8.852
8.857
448,241
-0.28(-3.05%)
May 03, 2002
9.247
9.247
9.002
9.136
143,437
-0.21(-2.29%)
May 02, 2002
9.582
9.716
9.325
9.350
106,681
-0.26(-2.72%)
May 01, 2002
9.649
9.693
9.336
9.611
232,637
-0.08(-0.85%)
Apr 30, 2002
9.515
9.794
9.515
9.693
418,208
+0.20(+2.12%)
Apr 29, 2002
9.537
9.649
9.448
9.493
396,693
-0.10(-1.09%)
Apr 26, 2002
9.950
10.01
9.555
9.598
122,369
-0.30(-3.00%)
Apr 25, 2002
9.794
9.939
9.772
9.894
48,410
+0.05(+0.48%)
Apr 24, 2002
10.06
10.12
9.818
9.847
94,578
-0.15(-1.54%)
Apr 23, 2002
10.25
10.28
9.983
10.00
94,578
-0.22(-2.12%)
Apr 22, 2002
10.31
10.31
10.17
10.22
53,788
-0.29(-2.76%)
Apr 19, 2002
10.61
10.62
10.45
10.51
43,031
+0.00(+0.00%)
Apr 18, 2002
10.57
10.57
10.30
10.51
75,304
-0.08(-0.74%)
Apr 17, 2002
10.62
10.69
10.51
10.59
96,820
+0.06(+0.53%)
Apr 16, 2002
10.38
10.56
10.34
10.53
155,987
+0.47(+4.66%)
Apr 15, 2002
10.16
10.16
10.04
10.06
44,824
+0.00(+0.00%)
Apr 12, 2002
10.03
10.11
9.961
10.06
279,702
+0.13(+1.35%)
Apr 11, 2002
10.14
10.14
9.883
9.928
261,772
-0.31(-3.05%)
Apr 10, 2002
10.15
10.26
9.961
10.24
123,266
+0.16(+1.55%)
Apr 09, 2002
10.51
10.53
10.08
10.08
99,061
-0.32(-3.11%)
Apr 08, 2002
10.13
10.44
10.04
10.41
116,990
-0.02(-0.21%)
Apr 05, 2002
10.74
10.74
10.43
10.43
287,322
-0.22(-2.09%)
Apr 04, 2002
10.54
10.75
10.54
10.65
269,392
+0.04(+0.42%)
Apr 03, 2002
10.76
10.86
10.51
10.61
148,816
-0.16(-1.45%)
Apr 02, 2002
10.95
11.03
10.75
10.76
57,374
-0.40(-3.60%)
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
.