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
)
138.02
-0.33 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2004
9.307
9.341
9.189
9.305
288,218
-0.02(-0.26%)
Aug 30, 2004
9.410
9.432
9.321
9.330
194,984
-0.14(-1.51%)
Aug 27, 2004
9.426
9.499
9.426
9.473
62,753
+0.05(+0.57%)
Aug 26, 2004
9.435
9.461
9.406
9.419
95,475
-0.05(-0.49%)
Aug 25, 2004
9.352
9.493
9.314
9.466
126,403
+0.14(+1.53%)
Aug 24, 2004
9.459
9.459
9.301
9.323
124,611
-0.08(-0.90%)
Aug 23, 2004
9.370
9.470
9.370
9.408
90,544
+0.06(+0.69%)
Aug 20, 2004
9.249
9.397
9.249
9.343
57,374
+0.04(+0.41%)
Aug 19, 2004
9.299
9.352
9.247
9.305
209,776
-0.01(-0.12%)
Aug 18, 2004
9.078
9.357
9.067
9.316
170,779
+0.18(+2.00%)
Aug 17, 2004
9.113
9.191
9.100
9.133
122,369
+0.07(+0.79%)
Aug 16, 2004
9.009
9.102
8.995
9.062
105,336
+0.12(+1.32%)
Aug 13, 2004
8.957
8.980
8.890
8.944
259,979
+0.06(+0.63%)
Aug 12, 2004
9.022
9.035
8.857
8.888
302,562
-0.25(-2.69%)
Aug 11, 2004
9.154
9.154
9.053
9.133
495,754
-0.26(-2.73%)
Aug 10, 2004
9.334
9.406
9.290
9.390
329,457
+0.14(+1.54%)
Aug 09, 2004
9.272
9.299
9.238
9.247
393,107
-0.01(-0.10%)
Aug 06, 2004
9.426
9.450
9.238
9.256
534,751
-0.27(-2.83%)
Aug 05, 2004
9.705
9.725
9.526
9.526
74,408
-0.14(-1.41%)
Aug 04, 2004
9.660
9.722
9.591
9.662
53,340
-0.01(-0.14%)
Aug 03, 2004
9.827
9.827
9.651
9.676
156,436
-0.19(-1.88%)
Aug 02, 2004
9.747
9.885
9.747
9.861
81,579
+0.04(+0.41%)
Jul 30, 2004
9.787
9.901
9.749
9.821
158,229
+0.06(+0.66%)
Jul 29, 2004
9.736
9.821
9.711
9.756
103,095
+0.11(+1.11%)
Jul 28, 2004
9.604
9.667
9.477
9.649
103,991
+0.01(+0.09%)
Jul 27, 2004
9.618
9.693
9.526
9.640
333,939
+0.11(+1.12%)
Jul 26, 2004
9.595
9.629
9.504
9.533
460,791
-0.06(-0.67%)
Jul 23, 2004
9.669
9.702
9.546
9.598
103,095
-0.20(-2.07%)
Jul 22, 2004
9.653
9.830
9.609
9.801
180,641
+0.10(+1.08%)
Jul 21, 2004
10.00
10.02
9.662
9.696
243,394
-0.17(-1.72%)
Jul 20, 2004
9.687
9.867
9.687
9.865
118,335
+0.20(+2.05%)
Jul 19, 2004
9.660
9.738
9.582
9.667
264,013
+0.02(+0.23%)
Jul 16, 2004
9.850
9.863
9.633
9.644
153,746
-0.13(-1.30%)
Jul 15, 2004
9.865
9.890
9.767
9.772
277,461
-0.02(-0.16%)
Jul 14, 2004
9.783
9.939
9.783
9.787
355,903
-0.23(-2.25%)
Jul 13, 2004
10.06
10.08
9.988
10.01
113,853
+0.01(+0.07%)
Jul 12, 2004
9.999
10.05
9.921
10.01
350,076
-0.08(-0.84%)
Jul 09, 2004
10.10
10.15
10.07
10.09
260,428
+0.08(+0.78%)
Jul 08, 2004
10.05
10.16
10.01
10.01
285,081
-0.16(-1.54%)
Jul 07, 2004
10.16
10.23
10.12
10.17
168,090
+0.04(+0.35%)
Jul 06, 2004
10.28
10.28
10.05
10.13
129,541
-0.29(-2.82%)
Jul 02, 2004
10.51
10.51
10.38
10.43
578,679
-0.09(-0.87%)
Jul 01, 2004
10.75
10.75
10.46
10.52
111,612
-0.23(-2.18%)
Jun 30, 2004
10.72
10.81
10.65
10.75
165,400
+0.08(+0.79%)
Jun 29, 2004
10.57
10.71
10.56
10.67
546,854
+0.08(+0.76%)
Jun 28, 2004
10.74
10.74
10.55
10.59
75,752
-0.09(-0.81%)
Jun 25, 2004
10.65
10.73
10.61
10.68
90,992
+0.01(+0.13%)
Jun 24, 2004
10.69
10.76
10.59
10.66
128,645
-0.03(-0.25%)
Jun 23, 2004
10.51
10.70
10.50
10.69
146,126
+0.15(+1.40%)
Jun 22, 2004
10.38
10.54
10.32
10.54
176,158
+0.17(+1.61%)
Jun 21, 2004
10.47
10.50
10.34
10.37
140,747
-0.06(-0.54%)
Jun 18, 2004
10.34
10.51
10.32
10.43
120,576
+0.00(+0.04%)
Jun 17, 2004
10.45
10.46
10.38
10.43
76,200
-0.06(-0.57%)
Jun 16, 2004
10.56
10.57
10.49
10.49
126,852
-0.06(-0.61%)
Jun 15, 2004
10.52
10.65
10.52
10.55
214,707
+0.12(+1.15%)
Jun 14, 2004
10.50
10.53
10.37
10.43
280,598
-0.12(-1.16%)
Jun 10, 2004
10.59
10.59
10.50
10.55
147,471
+0.01(+0.06%)
Jun 09, 2004
10.61
10.67
10.51
10.55
93,682
-0.14(-1.31%)
Jun 08, 2004
10.58
10.70
10.56
10.69
131,782
+0.08(+0.76%)
Jun 07, 2004
10.44
10.64
10.44
10.61
72,615
+0.21(+2.02%)
Jun 04, 2004
10.43
10.48
10.38
10.40
228,154
+0.16(+1.55%)
Jun 03, 2004
10.36
10.37
10.24
10.24
223,672
-0.19(-1.82%)
Jun 02, 2004
10.47
10.48
10.35
10.43
83,821
-0.02(-0.21%)
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
.