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
)
141.54
+1.28 (+0.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 30, 2005
10.35
10.35
10.21
10.21
288,667
-0.11(-1.06%)
Jun 29, 2005
10.33
10.37
10.29
10.32
203,053
+0.02(+0.19%)
Jun 28, 2005
10.23
10.33
10.20
10.30
167,193
+0.09(+0.92%)
Jun 27, 2005
10.28
10.30
10.16
10.21
232,637
-0.08(-0.74%)
Jun 24, 2005
10.42
10.42
10.28
10.28
369,798
-0.16(-1.52%)
Jun 23, 2005
10.54
10.63
10.44
10.44
796,524
-0.07(-0.66%)
Jun 22, 2005
10.53
10.54
10.47
10.51
199,019
+0.02(+0.23%)
Jun 21, 2005
10.45
10.50
10.40
10.49
140,299
+0.07(+0.66%)
Jun 20, 2005
10.40
10.48
10.34
10.42
242,498
-0.03(-0.28%)
Jun 17, 2005
10.49
10.52
10.43
10.45
131,334
-0.01(-0.09%)
Jun 16, 2005
10.37
10.47
10.37
10.45
684,912
+0.05(+0.47%)
Jun 15, 2005
10.38
10.43
10.25
10.41
344,697
+0.06(+0.56%)
Jun 14, 2005
10.41
10.45
10.33
10.35
115,197
-0.07(-0.64%)
Jun 13, 2005
10.39
10.47
10.34
10.41
123,266
+0.03(+0.28%)
Jun 10, 2005
10.46
10.46
10.31
10.38
348,731
-0.09(-0.85%)
Jun 09, 2005
10.40
10.48
10.34
10.47
165,400
+0.07(+0.67%)
Jun 08, 2005
10.43
10.47
10.36
10.41
531,613
+0.00(+0.04%)
Jun 07, 2005
10.48
10.56
10.38
10.40
1,952,986
-0.04(-0.38%)
Jun 06, 2005
10.46
10.47
10.39
10.44
238,015
-0.03(-0.32%)
Jun 03, 2005
10.58
10.58
10.43
10.47
211,121
-0.12(-1.12%)
Jun 02, 2005
10.53
10.59
10.53
10.59
1,126,429
+0.06(+0.53%)
Jun 01, 2005
10.44
10.59
10.44
10.54
1,036,333
+0.09(+0.90%)
May 31, 2005
10.51
10.51
10.43
10.44
664,741
-0.06(-0.55%)
May 27, 2005
10.50
10.51
10.44
10.50
592,574
+0.00(+0.02%)
May 26, 2005
10.43
10.53
10.43
10.50
246,084
+0.10(+0.94%)
May 25, 2005
10.40
10.40
10.32
10.40
212,018
-0.02(-0.19%)
May 24, 2005
10.36
10.45
10.32
10.42
312,423
+0.05(+0.45%)
May 23, 2005
10.35
10.41
10.33
10.37
302,114
+0.04(+0.35%)
May 20, 2005
10.30
10.34
10.26
10.34
214,707
+0.03(+0.30%)
May 19, 2005
10.25
10.31
10.24
10.31
280,150
+0.08(+0.81%)
May 18, 2005
10.12
10.26
10.04
10.22
657,121
+0.16(+1.57%)
May 17, 2005
9.983
10.08
9.943
10.07
300,321
+0.04(+0.45%)
May 16, 2005
9.928
10.04
9.917
10.02
173,917
+0.11(+1.10%)
May 13, 2005
9.823
9.979
9.821
9.912
470,653
+0.11(+1.16%)
May 12, 2005
9.772
9.863
9.745
9.798
374,729
+0.00(+0.05%)
May 11, 2005
9.765
9.794
9.640
9.794
273,875
+0.09(+0.90%)
May 10, 2005
9.778
9.780
9.671
9.707
236,671
-0.13(-1.29%)
May 09, 2005
9.767
9.834
9.740
9.834
160,470
+0.05(+0.55%)
May 06, 2005
9.816
9.823
9.760
9.780
317,802
+0.05(+0.50%)
May 05, 2005
9.776
9.805
9.700
9.731
125,507
-0.01(-0.14%)
May 04, 2005
9.649
9.785
9.642
9.745
234,878
+0.12(+1.23%)
May 03, 2005
9.591
9.700
9.573
9.627
95,475
+0.02(+0.16%)
May 02, 2005
9.615
9.640
9.540
9.611
342,007
+0.04(+0.42%)
Apr 29, 2005
9.557
9.584
9.437
9.571
113,853
+0.12(+1.23%)
Apr 28, 2005
9.546
9.580
9.455
9.455
136,265
-0.12(-1.28%)
Apr 27, 2005
9.493
9.615
9.479
9.577
309,286
+0.03(+0.33%)
Apr 26, 2005
9.613
9.731
9.546
9.546
477,376
-0.11(-1.11%)
Apr 25, 2005
9.624
9.702
9.600
9.653
1,150,186
+0.07(+0.77%)
Apr 22, 2005
9.640
9.651
9.499
9.580
611,400
-0.09(-0.90%)
Apr 21, 2005
9.515
9.714
9.504
9.667
1,139,428
+0.25(+2.60%)
Apr 20, 2005
9.566
9.600
9.401
9.421
506,960
-0.06(-0.61%)
Apr 19, 2005
9.486
9.519
9.412
9.479
208,880
+0.11(+1.17%)
Apr 18, 2005
9.368
9.421
9.319
9.370
306,596
+0.00(+0.05%)
Apr 15, 2005
9.455
9.506
9.319
9.366
835,521
-0.31(-3.16%)
Apr 14, 2005
9.803
9.823
9.658
9.671
470,653
-0.15(-1.48%)
Apr 13, 2005
9.939
9.941
9.789
9.816
236,671
-0.17(-1.72%)
Apr 12, 2005
9.919
9.988
9.796
9.988
178,848
+0.07(+0.67%)
Apr 11, 2005
9.995
10.01
9.914
9.921
125,507
-0.05(-0.54%)
Apr 08, 2005
10.05
10.09
9.975
9.975
204,397
-0.11(-1.06%)
Apr 07, 2005
9.939
10.08
9.939
10.08
99,957
+0.16(+1.64%)
Apr 06, 2005
9.972
10.03
9.917
9.919
121,473
-0.02(-0.18%)
Apr 05, 2005
9.961
9.999
9.919
9.937
125,507
-0.02(-0.25%)
Apr 04, 2005
9.923
9.968
9.843
9.961
215,603
+0.04(+0.40%)
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
.