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
)
138.35
-0.35 (-0.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Sep 30, 2003
9.737
9.737
9.588
9.621
352,344
-0.25(-2.53%)
Sep 29, 2003
9.815
9.871
9.711
9.871
94,586
+0.19(+1.96%)
Sep 26, 2003
9.748
9.858
9.697
9.682
2,397,379
-0.06(-0.57%)
Sep 25, 2003
9.905
9.992
9.717
9.737
197,689
-0.16(-1.64%)
Sep 24, 2003
10.17
10.19
9.851
9.900
322,310
-0.32(-3.16%)
Sep 23, 2003
10.19
10.25
10.13
10.22
1,289,241
+0.11(+1.06%)
Sep 22, 2003
10.35
10.18
10.04
10.12
847,689
-0.23(-2.26%)
Sep 19, 2003
10.31
10.35
10.25
10.35
708,275
+0.00(+0.04%)
Sep 18, 2003
10.09
10.34
10.09
10.35
307,965
+0.19(+1.82%)
Sep 17, 2003
10.17
10.26
10.10
10.16
200,827
-0.01(-0.13%)
Sep 16, 2003
9.945
10.20
10.02
10.17
116,551
+0.25(+2.49%)
Sep 15, 2003
10.04
10.05
9.887
9.927
130,448
-0.06(-0.65%)
Sep 12, 2003
9.815
10.00
9.773
9.992
187,379
+0.08(+0.83%)
Sep 11, 2003
9.880
10.00
9.760
9.909
138,068
+0.08(+0.84%)
Sep 10, 2003
10.03
10.06
9.782
9.827
349,655
-0.35(-3.48%)
Sep 09, 2003
10.25
10.27
10.12
10.18
221,000
-0.05(-0.48%)
Sep 08, 2003
10.17
10.28
10.16
10.23
422,275
+0.13(+1.26%)
Sep 05, 2003
10.07
10.24
10.02
10.10
1,306,724
-0.04(-0.35%)
Sep 04, 2003
10.02
10.14
10.01
10.14
240,724
+0.11(+1.11%)
Sep 03, 2003
9.994
10.09
9.963
10.03
857,103
+0.10(+1.03%)
Sep 02, 2003
9.782
9.925
9.697
9.925
760,724
+0.22(+2.30%)
Aug 29, 2003
9.635
9.726
9.606
9.702
99,517
+0.05(+0.55%)
Aug 28, 2003
9.632
9.679
9.525
9.648
89,655
+0.07(+0.72%)
Aug 27, 2003
9.492
9.590
9.463
9.579
114,310
+0.10(+1.04%)
Aug 26, 2003
9.392
9.481
9.271
9.481
231,758
+0.06(+0.62%)
Aug 25, 2003
9.425
9.445
9.349
9.423
141,655
-0.04(-0.42%)
Aug 22, 2003
9.659
9.760
9.463
9.463
395,379
+0.03(+0.28%)
Aug 21, 2003
9.423
9.490
9.316
9.436
101,310
+0.08(+0.91%)
Aug 20, 2003
9.269
9.412
9.269
9.351
187,827
-0.01(-0.07%)
Aug 19, 2003
9.311
9.389
9.226
9.358
199,034
+0.15(+1.67%)
Aug 18, 2003
9.012
9.258
9.012
9.204
189,620
+0.23(+2.51%)
Aug 15, 2003
8.923
8.988
8.923
8.979
185,137
+0.02(+0.17%)
Aug 14, 2003
8.901
9.012
8.847
8.963
92,793
+0.02(+0.22%)
Aug 13, 2003
8.934
8.979
8.856
8.943
790,310
+0.03(+0.35%)
Aug 12, 2003
8.800
8.912
8.760
8.912
124,172
+0.20(+2.28%)
Aug 11, 2003
8.667
8.820
8.667
8.713
87,862
+0.03(+0.31%)
Aug 08, 2003
8.789
8.807
8.611
8.687
649,551
-0.03(-0.33%)
Aug 07, 2003
8.756
8.789
8.678
8.716
574,689
-0.06(-0.69%)
Aug 06, 2003
8.767
8.876
8.669
8.776
435,275
-0.04(-0.43%)
Aug 05, 2003
9.081
9.081
8.814
8.814
325,000
-0.30(-3.26%)
Aug 04, 2003
9.035
9.124
8.936
9.110
194,551
+0.05(+0.59%)
Aug 01, 2003
9.079
9.135
9.046
9.057
238,931
-0.06(-0.61%)
Jul 31, 2003
9.146
9.289
9.090
9.113
307,517
+0.13(+1.49%)
Jul 30, 2003
9.068
9.102
8.979
8.979
209,793
-0.13(-1.44%)
Jul 29, 2003
9.146
9.177
9.017
9.110
95,931
-0.04(-0.49%)
Jul 28, 2003
9.180
9.211
9.093
9.155
76,655
+0.04(+0.42%)
Jul 25, 2003
8.990
9.146
8.836
9.117
260,896
+0.19(+2.12%)
Jul 24, 2003
9.180
9.222
8.928
8.928
111,172
-0.15(-1.69%)
Jul 23, 2003
9.057
9.144
8.968
9.081
227,724
+0.04(+0.49%)
Jul 22, 2003
9.012
9.090
8.945
9.037
375,655
+0.23(+2.56%)
Jul 21, 2003
8.968
8.968
8.789
8.812
1,235,000
-0.23(-2.49%)
Jul 18, 2003
9.102
9.122
8.936
9.037
147,931
+0.02(+0.27%)
Jul 17, 2003
9.128
9.189
8.961
9.012
271,655
-0.33(-3.58%)
Jul 16, 2003
9.423
9.425
9.235
9.347
394,931
-0.02(-0.24%)
Jul 15, 2003
9.447
9.465
9.284
9.369
192,310
+0.01(+0.12%)
Jul 14, 2003
9.403
9.534
9.302
9.358
1,178,517
+0.12(+1.33%)
Jul 11, 2003
9.180
9.300
9.148
9.235
953,482
+0.11(+1.20%)
Jul 10, 2003
9.269
9.278
9.070
9.126
841,862
-0.24(-2.60%)
Jul 09, 2003
9.358
9.458
9.258
9.369
995,172
+0.05(+0.57%)
Jul 08, 2003
9.213
9.369
9.135
9.316
934,206
+0.08(+0.87%)
Jul 07, 2003
9.079
9.258
9.037
9.235
349,655
+0.35(+3.89%)
Jul 03, 2003
8.878
9.021
8.878
8.890
160,034
-0.07(-0.75%)
Jul 02, 2003
8.800
8.990
8.800
8.957
205,758
+0.24(+2.79%)
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
.