Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.58 10.60 10.51 10.55 85,620 +0.00(+0.00%)
Oct 30, 2003 10.60 10.65 10.55 10.55 441,551 -0.00(-0.02%)
Oct 29, 2003 10.52 10.57 10.48 10.55 247,896 +0.05(+0.47%)
Oct 28, 2003 10.29 10.50 10.29 10.50 128,655 +0.31(+3.09%)
Oct 27, 2003 10.22 10.26 10.14 10.19 156,000 +0.10(+0.95%)
Oct 24, 2003 10.10 10.14 9.943 10.09 473,379 -0.20(-1.95%)
Oct 23, 2003 10.22 10.33 10.22 10.29 190,965 -0.10(-0.99%)
Oct 22, 2003 10.48 10.49 10.37 10.40 164,965 -0.17(-1.58%)
Oct 21, 2003 10.59 10.65 10.52 10.56 324,103 +0.05(+0.44%)
Oct 20, 2003 10.45 10.52 10.35 10.52 216,965 +0.12(+1.18%)
Oct 17, 2003 10.55 10.55 10.35 10.40 246,551 -0.12(-1.17%)
Oct 16, 2003 10.49 10.56 10.46 10.52 99,068 -0.01(-0.13%)
Oct 15, 2003 10.71 10.71 10.52 10.53 312,000 +0.04(+0.43%)
Oct 14, 2003 10.40 10.43 10.40 10.49 190,068 -0.02(-0.17%)
Oct 13, 2003 10.51 10.51 10.48 10.50 511,931 +0.13(+1.29%)
Oct 10, 2003 10.41 10.44 10.32 10.37 115,206 -0.01(-0.13%)
Oct 09, 2003 10.45 10.52 10.33 10.38 479,655 +0.09(+0.89%)
Oct 08, 2003 10.37 10.37 10.23 10.29 134,034 -0.02(-0.22%)
Oct 07, 2003 10.22 10.32 10.17 10.32 902,827 +0.10(+0.94%)
Oct 06, 2003 10.12 10.25 10.12 10.22 161,827 +0.10(+0.99%)
Oct 03, 2003 10.06 10.21 10.06 10.12 143,448 +0.29(+2.97%)
Oct 02, 2003 9.869 9.871 9.791 9.827 294,965 +0.02(+0.16%)
Oct 01, 2003 9.675 9.853 9.675 9.811 565,724 +0.19(+1.97%)
Sep 30, 2003 9.737 9.737 9.588 9.621 352,344 -0.25(-2.53%)
Sep 29, 2003 9.815 9.871 9.711 9.871 94,586 +0.19(+1.96%)
Sep 26, 2003 9.748 9.858 9.697 9.682 2,397,379 -0.06(-0.57%)
Sep 25, 2003 9.905 9.992 9.717 9.737 197,689 -0.16(-1.64%)
Sep 24, 2003 10.17 10.19 9.851 9.900 322,310 -0.32(-3.16%)
Sep 23, 2003 10.19 10.25 10.13 10.22 1,289,241 +0.11(+1.06%)
Sep 22, 2003 10.35 10.18 10.04 10.12 847,689 -0.23(-2.26%)
Sep 19, 2003 10.31 10.35 10.25 10.35 708,275 +0.00(+0.04%)
Sep 18, 2003 10.09 10.34 10.09 10.35 307,965 +0.19(+1.82%)
Sep 17, 2003 10.17 10.26 10.10 10.16 200,827 -0.01(-0.13%)
Sep 16, 2003 9.945 10.20 10.02 10.17 116,551 +0.25(+2.49%)
Sep 15, 2003 10.04 10.05 9.887 9.927 130,448 -0.06(-0.65%)
Sep 12, 2003 9.815 10.00 9.773 9.992 187,379 +0.08(+0.83%)
Sep 11, 2003 9.880 10.00 9.760 9.909 138,068 +0.08(+0.84%)
Sep 10, 2003 10.03 10.06 9.782 9.827 349,655 -0.35(-3.48%)
Sep 09, 2003 10.25 10.27 10.12 10.18 221,000 -0.05(-0.48%)
Sep 08, 2003 10.17 10.28 10.16 10.23 422,275 +0.13(+1.26%)
Sep 05, 2003 10.07 10.24 10.02 10.10 1,306,724 -0.04(-0.35%)
Sep 04, 2003 10.02 10.14 10.01 10.14 240,724 +0.11(+1.11%)
Sep 03, 2003 9.994 10.09 9.963 10.03 857,103 +0.10(+1.03%)
Sep 02, 2003 9.782 9.925 9.697 9.925 760,724 +0.22(+2.30%)
Aug 29, 2003 9.635 9.726 9.606 9.702 99,517 +0.05(+0.55%)
Aug 28, 2003 9.632 9.679 9.525 9.648 89,655 +0.07(+0.72%)
Aug 27, 2003 9.492 9.590 9.463 9.579 114,310 +0.10(+1.04%)
Aug 26, 2003 9.392 9.481 9.271 9.481 231,758 +0.06(+0.62%)
Aug 25, 2003 9.425 9.445 9.349 9.423 141,655 -0.04(-0.42%)
Aug 22, 2003 9.659 9.760 9.463 9.463 395,379 +0.03(+0.28%)
Aug 21, 2003 9.423 9.490 9.316 9.436 101,310 +0.08(+0.91%)
Aug 20, 2003 9.269 9.412 9.269 9.351 187,827 -0.01(-0.07%)
Aug 19, 2003 9.311 9.389 9.226 9.358 199,034 +0.15(+1.67%)
Aug 18, 2003 9.012 9.258 9.012 9.204 189,620 +0.23(+2.51%)
Aug 15, 2003 8.923 8.988 8.923 8.979 185,137 +0.02(+0.17%)
Aug 14, 2003 8.901 9.012 8.847 8.963 92,793 +0.02(+0.22%)
Aug 13, 2003 8.934 8.979 8.856 8.943 790,310 +0.03(+0.35%)
Aug 12, 2003 8.800 8.912 8.760 8.912 124,172 +0.20(+2.28%)
Aug 11, 2003 8.667 8.820 8.667 8.713 87,862 +0.03(+0.31%)
Aug 08, 2003 8.789 8.807 8.611 8.687 649,551 -0.03(-0.33%)
Aug 07, 2003 8.756 8.789 8.678 8.716 574,689 -0.06(-0.69%)
Aug 06, 2003 8.767 8.876 8.669 8.776 435,275 -0.04(-0.43%)
Aug 05, 2003 9.081 9.081 8.814 8.814 325,000 -0.30(-3.26%)
Aug 04, 2003 9.035 9.124 8.936 9.110 194,551 +0.05(+0.59%)
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.