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
)
132.17
+3.16 (+2.45%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2005
10.08
10.09
9.901
9.921
208,880
-0.07(-0.74%)
Mar 31, 2005
10.03
10.04
9.975
9.995
118,783
-0.02(-0.16%)
Mar 30, 2005
9.910
10.03
9.892
10.01
138,954
+0.12(+1.17%)
Mar 29, 2005
9.899
9.977
9.827
9.894
710,910
-0.04(-0.38%)
Mar 28, 2005
9.972
10.02
9.932
9.932
920,687
-0.02(-0.18%)
Mar 24, 2005
9.946
10.01
9.937
9.950
228,602
+0.05(+0.54%)
Mar 23, 2005
9.865
9.963
9.861
9.896
118,783
+0.02(+0.25%)
Mar 22, 2005
9.983
10.02
9.859
9.872
154,194
-0.09(-0.87%)
Mar 21, 2005
9.972
10.00
9.879
9.959
209,776
+0.04(+0.43%)
Mar 18, 2005
9.999
10.01
9.901
9.917
211,569
-0.08(-0.78%)
Mar 17, 2005
9.999
10.05
9.975
9.995
177,055
-0.02(-0.20%)
Mar 16, 2005
10.05
10.15
9.983
10.01
396,693
-0.08(-0.82%)
Mar 15, 2005
10.22
10.24
10.10
10.10
108,474
-0.10(-1.03%)
Mar 14, 2005
10.21
10.22
10.16
10.20
146,574
+0.03(+0.26%)
Mar 11, 2005
10.35
10.35
10.15
10.18
153,746
-0.12(-1.13%)
Mar 10, 2005
10.30
10.33
10.19
10.29
119,232
-0.00(-0.02%)
Mar 09, 2005
10.31
10.37
10.27
10.29
204,846
-0.02(-0.19%)
Mar 08, 2005
10.41
10.45
10.30
10.31
175,710
-0.07(-0.69%)
Mar 07, 2005
10.26
10.47
10.26
10.38
209,328
+0.12(+1.22%)
Mar 04, 2005
10.29
10.34
10.24
10.26
179,744
+0.02(+0.20%)
Mar 03, 2005
10.31
10.31
10.16
10.24
585,402
-0.07(-0.65%)
Mar 02, 2005
10.27
10.38
10.22
10.31
95,475
-0.05(-0.47%)
Mar 01, 2005
10.28
10.36
10.26
10.36
316,906
+0.12(+1.22%)
Feb 28, 2005
10.29
10.31
10.17
10.23
194,536
+0.00(+0.02%)
Feb 25, 2005
10.17
10.26
10.16
10.23
149,264
+0.03(+0.33%)
Feb 24, 2005
10.10
10.20
10.05
10.20
333,939
+0.11(+1.08%)
Feb 23, 2005
10.17
10.17
10.03
10.09
246,980
-0.05(-0.46%)
Feb 22, 2005
10.16
10.29
10.10
10.13
381,453
-0.10(-0.96%)
Feb 18, 2005
10.23
10.28
10.21
10.23
124,611
-0.04(-0.41%)
Feb 17, 2005
10.41
10.42
10.25
10.27
247,877
-0.10(-1.01%)
Feb 16, 2005
10.39
10.43
10.36
10.38
152,850
-0.04(-0.39%)
Feb 15, 2005
10.36
10.51
10.36
10.42
333,043
+0.06(+0.54%)
Feb 14, 2005
10.36
10.40
10.32
10.36
235,774
+0.03(+0.32%)
Feb 11, 2005
10.16
10.37
10.14
10.33
158,229
+0.10(+1.00%)
Feb 10, 2005
10.22
10.26
10.15
10.23
151,505
+0.01(+0.13%)
Feb 09, 2005
10.37
10.38
10.19
10.21
220,982
-0.16(-1.59%)
Feb 08, 2005
10.34
10.43
10.33
10.38
134,920
+0.07(+0.69%)
Feb 07, 2005
10.37
10.39
10.29
10.31
169,435
-0.04(-0.43%)
Feb 04, 2005
10.14
10.35
10.14
10.35
636,950
+0.21(+2.11%)
Feb 03, 2005
10.21
10.22
10.10
10.14
1,112,086
-0.11(-1.05%)
Feb 02, 2005
10.28
10.28
10.18
10.24
202,604
+0.01(+0.07%)
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
.