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 (%)
May 30, 2003
8.656
8.698
8.591
8.676
238,464
+0.09(+1.04%)
May 29, 2003
8.511
8.687
8.489
8.587
320,492
+0.11(+1.26%)
May 28, 2003
8.489
8.542
8.411
8.480
1,799,687
+0.07(+0.82%)
May 27, 2003
8.132
8.464
8.132
8.411
176,606
+0.25(+3.03%)
May 23, 2003
8.103
8.196
8.103
8.163
992,405
+0.04(+0.52%)
May 22, 2003
8.076
8.196
8.076
8.121
106,681
+0.04(+0.55%)
May 21, 2003
8.076
8.096
7.980
8.076
890,654
-0.03(-0.36%)
May 20, 2003
8.132
8.196
8.009
8.105
955,649
+0.03(+0.36%)
May 19, 2003
8.321
8.350
8.067
8.076
901,860
-0.31(-3.72%)
May 16, 2003
8.455
8.478
8.348
8.388
213,362
-0.09(-1.03%)
May 15, 2003
8.513
8.553
8.393
8.475
354,558
+0.08(+0.93%)
May 14, 2003
8.500
8.500
8.301
8.397
251,911
-0.01(-0.11%)
May 13, 2003
8.384
8.473
8.346
8.406
268,496
-0.03(-0.37%)
May 12, 2003
8.288
8.464
8.257
8.437
311,079
+0.12(+1.42%)
May 09, 2003
8.199
8.319
8.179
8.319
129,093
+0.26(+3.27%)
May 08, 2003
8.098
8.196
8.056
8.056
256,842
-0.15(-1.85%)
May 07, 2003
8.279
8.328
8.156
8.208
134,472
-0.12(-1.50%)
May 06, 2003
8.188
8.399
8.188
8.333
487,686
+0.17(+2.05%)
May 05, 2003
8.199
8.299
8.147
8.165
270,289
+0.04(+0.55%)
May 02, 2003
7.964
8.165
7.964
8.121
214,259
+0.15(+1.82%)
May 01, 2003
7.886
7.987
7.822
7.976
1,906,369
+0.11(+1.39%)
Apr 30, 2003
7.953
7.985
7.866
7.866
1,074,433
-0.14(-1.76%)
Apr 29, 2003
7.976
8.085
7.877
8.007
182,434
+0.12(+1.47%)
Apr 28, 2003
7.719
7.931
7.719
7.891
109,370
+0.19(+2.52%)
Apr 25, 2003
7.853
7.873
7.697
7.697
129,989
-0.20(-2.54%)
Apr 24, 2003
7.898
7.976
7.855
7.898
165,849
-0.10(-1.23%)
Apr 23, 2003
7.942
8.018
7.866
7.996
130,438
+0.06(+0.76%)
Apr 22, 2003
7.719
7.962
7.699
7.935
386,383
+0.16(+2.10%)
Apr 21, 2003
7.764
7.808
7.719
7.773
153,746
+0.03(+0.43%)
Apr 17, 2003
7.585
7.775
7.570
7.739
274,771
+0.14(+1.79%)
Apr 16, 2003
7.641
7.750
7.554
7.603
753,941
+0.08(+1.13%)
Apr 15, 2003
7.384
7.529
7.384
7.518
164,504
+0.11(+1.44%)
Apr 14, 2003
7.262
7.463
7.230
7.411
200,363
+0.19(+2.59%)
Apr 11, 2003
7.407
7.449
7.219
7.224
85,614
-0.10(-1.43%)
Apr 10, 2003
7.284
7.335
7.206
7.329
117,439
+0.06(+0.77%)
Apr 09, 2003
7.418
7.527
7.253
7.273
286,426
-0.17(-2.25%)
Apr 08, 2003
7.496
7.525
7.407
7.440
267,151
-0.08(-1.13%)
Apr 07, 2003
7.831
7.857
7.509
7.525
1,496,228
+0.04(+0.54%)
Apr 04, 2003
7.596
7.637
7.429
7.485
217,396
-0.10(-1.32%)
Apr 03, 2003
7.630
7.739
7.541
7.585
2,594,867
-0.03(-0.38%)
Apr 02, 2003
7.485
7.625
7.442
7.614
262,669
+0.39(+5.37%)
Apr 01, 2003
7.262
7.324
7.193
7.226
145,678
-0.02(-0.31%)
Mar 31, 2003
7.306
7.338
7.190
7.248
129,093
-0.16(-2.20%)
Mar 28, 2003
7.451
7.572
7.411
7.411
127,748
-0.16(-2.09%)
Mar 27, 2003
7.529
7.628
7.434
7.570
158,677
-0.04(-0.47%)
Mar 26, 2003
7.648
7.672
7.552
7.605
593,919
-0.02(-0.26%)
Mar 25, 2003
7.563
7.719
7.498
7.625
410,140
+0.05(+0.71%)
Mar 24, 2003
7.652
7.674
7.518
7.572
474,239
-0.30(-3.83%)
Mar 21, 2003
7.886
7.918
7.755
7.873
482,307
+0.13(+1.73%)
Mar 20, 2003
7.612
7.842
7.587
7.739
479,617
+0.02(+0.32%)
Mar 19, 2003
7.775
7.779
7.574
7.715
3,308,466
-0.04(-0.58%)
Mar 18, 2003
7.764
7.777
7.599
7.759
1,186,494
+0.06(+0.81%)
Mar 17, 2003
7.273
7.750
7.264
7.697
808,178
+0.35(+4.70%)
Mar 14, 2003
7.396
7.471
7.306
7.351
567,921
-0.04(-0.57%)
Mar 13, 2003
7.094
7.393
7.021
7.393
120,576
+0.46(+6.56%)
Mar 12, 2003
6.961
6.961
6.769
6.938
188,709
+0.03(+0.45%)
Mar 11, 2003
6.920
7.048
6.907
6.907
110,267
-0.04(-0.61%)
Mar 10, 2003
7.027
7.079
6.918
6.949
130,438
-0.19(-2.63%)
Mar 07, 2003
6.961
7.172
6.961
7.137
116,990
+0.03(+0.38%)
Mar 06, 2003
7.083
7.172
7.063
7.110
72,615
-0.01(-0.13%)
Mar 05, 2003
7.139
7.226
7.085
7.119
63,201
+0.02(+0.31%)
Mar 04, 2003
7.161
7.224
7.097
7.097
82,476
-0.08(-1.09%)
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
.