Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.27 11.38 11.23 11.27 291,804 +0.00(+0.00%)
Jan 29, 2004 11.43 11.45 11.12 11.27 666,086 -0.13(-1.17%)
Jan 28, 2004 11.67 11.69 11.36 11.40 322,285 -0.17(-1.45%)
Jan 27, 2004 11.76 11.80 11.52 11.57 232,637 -0.21(-1.74%)
Jan 26, 2004 11.61 11.78 11.55 11.77 151,057 +0.23(+1.97%)
Jan 23, 2004 11.60 11.71 11.49 11.55 414,174 -0.09(-0.75%)
Jan 22, 2004 11.84 11.84 11.58 11.63 878,552 -0.13(-1.14%)
Jan 21, 2004 11.80 11.81 11.65 11.77 235,326 -0.12(-1.05%)
Jan 20, 2004 11.94 11.94 11.82 11.89 413,278 +0.04(+0.32%)
Jan 16, 2004 11.72 11.88 11.72 11.85 411,485 +0.23(+2.00%)
Jan 15, 2004 11.58 11.76 11.50 11.62 921,135 +0.01(+0.10%)
Jan 14, 2004 11.53 11.61 11.48 11.61 227,258 +0.14(+1.23%)
Jan 13, 2004 11.69 11.69 11.40 11.47 255,049 -0.20(-1.70%)
Jan 12, 2004 11.53 11.67 11.44 11.67 385,039 +0.18(+1.55%)
Jan 09, 2004 11.46 11.64 11.43 11.49 259,531 -0.10(-0.83%)
Jan 08, 2004 11.47 11.59 11.38 11.59 571,507 +0.21(+1.82%)
Jan 07, 2004 11.27 11.38 11.20 11.38 258,635 +0.12(+1.09%)
Jan 06, 2004 11.14 11.28 11.09 11.26 169,435 +0.08(+0.70%)
Jan 05, 2004 11.02 11.19 11.02 11.18 293,597 +0.31(+2.90%)
Jan 02, 2004 10.94 10.98 10.81 10.86 217,396 +0.04(+0.37%)
Dec 31, 2003 10.90 10.91 10.78 10.82 445,551 -0.05(-0.49%)
Dec 30, 2003 10.89 10.90 10.82 10.88 207,983 +0.00(+0.00%)
Dec 29, 2003 10.76 10.90 10.74 10.88 159,573 +0.16(+1.48%)
Dec 26, 2003 10.70 10.75 10.68 10.72 326,319 +0.06(+0.52%)
Dec 24, 2003 10.68 10.72 10.63 10.66 88,751 -0.02(-0.23%)
Dec 23, 2003 10.61 10.71 10.61 10.69 357,248 +0.10(+0.91%)
Dec 22, 2003 10.63 10.63 10.53 10.59 532,510 -0.01(-0.06%)
Dec 19, 2003 10.60 10.65 10.53 10.60 246,532 -0.04(-0.40%)
Dec 18, 2003 10.49 10.66 10.49 10.64 285,529 +0.27(+2.58%)
Dec 17, 2003 10.41 10.46 10.34 10.37 232,637 -0.10(-0.98%)
Dec 16, 2003 10.44 10.50 10.32 10.47 1,248,799 -0.02(-0.23%)
Dec 15, 2003 10.77 10.77 10.50 10.50 764,250 -0.12(-1.18%)
Dec 12, 2003 10.60 10.62 10.52 10.62 183,330 +0.03(+0.25%)
Dec 11, 2003 10.41 10.62 10.38 10.60 175,262 +0.20(+1.95%)
Dec 10, 2003 10.38 10.42 10.27 10.39 329,457 +0.08(+0.74%)
Dec 09, 2003 10.65 10.65 10.32 10.32 251,463 -0.31(-2.92%)
Dec 08, 2003 10.63 10.64 10.49 10.63 212,914 +0.04(+0.34%)
Dec 05, 2003 10.64 10.65 10.54 10.59 151,505 -0.21(-1.90%)
Dec 04, 2003 10.78 10.80 10.78 10.80 247,429 +0.04(+0.42%)
Dec 03, 2003 10.88 10.88 10.75 10.75 202,604 -0.02(-0.15%)
Dec 02, 2003 10.82 10.85 10.77 10.77 301,666 -0.04(-0.41%)
Dec 01, 2003 10.83 10.83 10.78 10.81 125,955 +0.09(+0.81%)
Nov 28, 2003 10.66 10.74 10.65 10.73 126,403 +0.06(+0.59%)
Nov 26, 2003 10.70 10.70 10.51 10.66 160,022 +0.08(+0.78%)
Nov 25, 2003 10.64 10.70 10.58 10.58 229,051 -0.03(-0.25%)
Nov 24, 2003 10.46 10.66 10.46 10.61 178,399 +0.31(+3.06%)
Nov 21, 2003 10.30 10.37 10.30 10.29 240,257 +0.01(+0.13%)
Nov 20, 2003 10.30 10.49 10.24 10.28 233,085 -0.12(-1.12%)
Nov 19, 2003 10.36 10.42 10.26 10.40 263,565 +0.14(+1.41%)
Nov 18, 2003 10.54 10.55 10.25 10.25 684,464 -0.18(-1.69%)
Nov 17, 2003 10.41 10.44 10.30 10.43 188,261 -0.12(-1.12%)
Nov 14, 2003 10.83 10.83 10.55 10.55 105,336 -0.25(-2.31%)
Nov 13, 2003 10.80 10.85 10.74 10.80 136,265 -0.06(-0.53%)
Nov 12, 2003 10.72 10.87 10.71 10.85 1,581,842 +0.26(+2.44%)
Nov 11, 2003 10.63 10.65 10.58 10.59 369,798 -0.06(-0.57%)
Nov 10, 2003 10.80 10.83 10.65 10.65 201,708 -0.19(-1.71%)
Nov 07, 2003 10.87 10.98 10.84 10.84 376,074 -0.03(-0.25%)
Nov 06, 2003 10.82 10.92 10.73 10.87 184,227 +0.10(+0.95%)
Nov 05, 2003 10.75 10.77 10.68 10.76 89,199 +0.04(+0.37%)
Nov 04, 2003 10.75 10.79 10.68 10.72 332,146 -0.08(-0.76%)
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.