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 (%)
Jan 31, 2003
7.117
7.195
7.005
7.170
394,003
-0.07(-0.96%)
Jan 30, 2003
7.518
7.527
7.195
7.239
1,753,967
-0.26(-3.42%)
Jan 29, 2003
7.239
7.529
7.217
7.496
1,511,468
+0.10(+1.36%)
Jan 28, 2003
7.306
7.429
7.228
7.396
1,659,836
+0.11(+1.56%)
Jan 27, 2003
7.264
7.384
7.150
7.282
1,452,300
-0.07(-0.94%)
Jan 24, 2003
7.621
7.621
7.306
7.351
326,319
-0.32(-4.22%)
Jan 23, 2003
7.652
7.695
7.454
7.674
523,097
+0.30(+4.05%)
Jan 22, 2003
7.396
7.563
7.373
7.375
264,462
-0.10(-1.31%)
Jan 21, 2003
7.496
7.574
7.409
7.474
321,837
-0.00(-0.03%)
Jan 17, 2003
7.574
7.630
7.440
7.476
540,130
-0.38(-4.83%)
Jan 16, 2003
8.056
8.116
7.831
7.855
570,162
-0.24(-3.00%)
Jan 15, 2003
8.165
8.176
8.031
8.098
163,159
-0.13(-1.63%)
Jan 14, 2003
8.176
8.252
8.089
8.232
198,570
+0.09(+1.12%)
Jan 13, 2003
8.333
8.341
8.054
8.141
279,702
-0.05(-0.57%)
Jan 10, 2003
8.020
8.261
7.976
8.188
322,285
+0.10(+1.27%)
Jan 09, 2003
7.931
8.154
7.911
8.085
248,773
+0.27(+3.51%)
Jan 08, 2003
7.973
8.018
7.811
7.811
89,648
-0.25(-3.13%)
Jan 07, 2003
7.953
8.199
7.900
8.063
332,146
+0.17(+2.18%)
Jan 06, 2003
7.753
7.976
7.721
7.891
442,862
+0.28(+3.63%)
Jan 03, 2003
7.529
7.625
7.507
7.614
623,951
+0.08(+1.10%)
Jan 02, 2003
7.295
7.550
7.293
7.532
125,955
+0.28(+3.88%)
Dec 31, 2002
7.262
7.315
7.164
7.251
513,235
-0.04(-0.49%)
Dec 30, 2002
7.396
7.396
7.186
7.286
323,630
-0.05(-0.67%)
Dec 27, 2002
7.407
7.471
7.335
7.335
257,290
-0.14(-1.85%)
Dec 26, 2002
7.585
7.652
7.442
7.474
452,723
-0.01(-0.18%)
Dec 24, 2002
7.585
7.585
7.487
7.487
78,442
-0.12(-1.55%)
Dec 23, 2002
7.429
7.616
7.429
7.605
584,506
+0.14(+1.82%)
Dec 20, 2002
7.496
7.550
7.420
7.469
385,935
+0.08(+1.03%)
Dec 19, 2002
7.529
7.608
7.342
7.393
784,870
-0.04(-0.48%)
Dec 18, 2002
7.529
7.583
7.411
7.429
423,587
-0.25(-3.20%)
Dec 17, 2002
7.753
7.851
7.630
7.674
809,971
-0.10(-1.29%)
Dec 16, 2002
7.518
7.775
7.500
7.775
288,667
+0.29(+3.84%)
Dec 13, 2002
7.608
7.637
7.485
7.487
209,328
-0.27(-3.54%)
Dec 12, 2002
7.864
7.864
7.652
7.761
248,325
-0.01(-0.17%)
Dec 11, 2002
7.630
7.918
7.625
7.775
268,496
+0.04(+0.58%)
Dec 10, 2002
7.585
7.797
7.567
7.730
313,768
+0.19(+2.51%)
Dec 09, 2002
7.786
7.797
7.532
7.541
381,901
-0.38(-4.79%)
Dec 06, 2002
7.741
8.009
7.741
7.920
443,758
+0.04(+0.57%)
Dec 05, 2002
8.054
8.085
7.844
7.875
301,666
-0.11(-1.40%)
Dec 04, 2002
7.964
8.141
7.869
7.987
606,470
-0.23(-2.85%)
Dec 03, 2002
8.321
8.386
8.199
8.221
369,798
-0.31(-3.66%)
Dec 02, 2002
8.790
8.855
8.455
8.533
719,875
+0.04(+0.45%)
Nov 29, 2002
8.545
8.609
8.460
8.495
162,711
-0.02(-0.26%)
Nov 27, 2002
8.388
8.567
8.344
8.518
450,930
+0.27(+3.22%)
Nov 26, 2002
8.388
8.422
8.232
8.252
856,140
-0.20(-2.40%)
Nov 25, 2002
8.388
8.533
8.312
8.455
483,203
+0.15(+1.80%)
Nov 22, 2002
8.239
8.433
8.188
8.306
649,949
-0.03(-0.32%)
Nov 21, 2002
8.165
8.375
8.156
8.333
616,331
+0.38(+4.80%)
Nov 20, 2002
7.585
7.951
7.585
7.951
298,528
+0.37(+4.82%)
Nov 19, 2002
7.619
7.717
7.541
7.585
235,326
-0.19(-2.44%)
Nov 18, 2002
7.875
7.942
7.708
7.775
392,659
-0.02(-0.31%)
Nov 15, 2002
7.697
7.851
7.619
7.799
235,774
-0.03(-0.40%)
Nov 14, 2002
7.663
7.853
7.608
7.831
660,259
+0.34(+4.50%)
Nov 13, 2002
7.340
7.596
7.309
7.494
558,060
+0.12(+1.63%)
Nov 12, 2002
7.161
7.527
7.152
7.373
2,191,002
+0.23(+3.28%)
Nov 11, 2002
7.295
7.362
7.119
7.139
738,701
-0.35(-4.62%)
Nov 08, 2002
7.518
7.616
7.364
7.485
568,817
-0.03(-0.45%)
Nov 07, 2002
7.697
7.708
7.451
7.518
2,829,745
-0.32(-4.13%)
Nov 06, 2002
7.764
7.875
7.610
7.842
405,658
+0.12(+1.62%)
Nov 05, 2002
7.663
7.730
7.518
7.717
244,739
-0.02(-0.32%)
Nov 04, 2002
7.741
7.920
7.654
7.741
1,426,302
+0.33(+4.52%)
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
.