Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.82 10.82 10.69 10.70 323,181 -0.06(-0.54%)
Nov 29, 2004 10.84 10.85 10.69 10.76 382,349 +0.03(+0.25%)
Nov 26, 2004 10.76 10.79 10.73 10.73 62,753 -0.04(-0.39%)
Nov 24, 2004 10.74 10.77 10.70 10.77 155,987 +0.08(+0.75%)
Nov 23, 2004 10.70 10.75 10.61 10.69 429,863 -0.02(-0.21%)
Nov 22, 2004 10.61 10.72 10.57 10.71 349,179 +0.03(+0.27%)
Nov 19, 2004 10.86 10.86 10.68 10.68 260,876 -0.20(-1.82%)
Nov 18, 2004 10.80 10.88 10.77 10.88 343,352 +0.08(+0.74%)
Nov 17, 2004 10.81 10.90 10.76 10.80 357,248 +0.13(+1.21%)
Nov 16, 2004 10.66 10.71 10.62 10.67 147,919 -0.08(-0.73%)
Nov 15, 2004 10.66 10.76 10.65 10.75 401,175 +0.11(+1.03%)
Nov 12, 2004 10.56 10.64 10.51 10.64 290,011 +0.14(+1.30%)
Nov 11, 2004 10.38 10.51 10.38 10.51 380,108 +0.16(+1.53%)
Nov 10, 2004 10.43 10.43 10.32 10.35 337,973 -0.12(-1.19%)
Nov 09, 2004 10.48 10.51 10.42 10.47 264,462 +0.01(+0.11%)
Nov 08, 2004 10.46 10.49 10.43 10.46 305,700 -0.00(-0.04%)
Nov 05, 2004 10.44 10.50 10.39 10.47 482,307 +0.13(+1.27%)
Nov 04, 2004 10.23 10.36 10.19 10.33 242,050 +0.08(+0.83%)
Nov 03, 2004 10.41 10.42 10.21 10.25 447,344 +0.03(+0.26%)
Nov 02, 2004 10.18 10.32 10.17 10.22 649,949 +0.03(+0.28%)
Nov 01, 2004 10.15 10.22 10.11 10.19 495,306 +0.06(+0.55%)
Oct 29, 2004 10.15 10.20 10.06 10.14 146,574 +0.02(+0.15%)
Oct 28, 2004 10.08 10.18 10.06 10.12 1,322,311 +0.02(+0.24%)
Oct 27, 2004 9.879 10.11 9.838 10.10 519,959 +0.25(+2.54%)
Oct 26, 2004 9.843 9.861 9.754 9.847 80,235 +0.02(+0.16%)
Oct 25, 2004 9.832 9.881 9.809 9.832 109,370 -0.03(-0.29%)
Oct 22, 2004 10.06 10.06 9.838 9.861 108,026 -0.20(-2.00%)
Oct 21, 2004 9.990 10.11 9.948 10.06 344,249 +0.15(+1.53%)
Oct 20, 2004 9.861 9.959 9.807 9.910 112,956 +0.02(+0.18%)
Oct 19, 2004 10.02 10.05 9.885 9.892 279,254 +0.02(+0.25%)
Oct 18, 2004 9.705 9.867 9.705 9.867 202,156 +0.13(+1.33%)
Oct 15, 2004 9.727 9.814 9.716 9.738 334,836 +0.02(+0.16%)
Oct 14, 2004 9.827 9.838 9.698 9.722 143,885 -0.09(-0.95%)
Oct 13, 2004 9.968 9.977 9.780 9.816 127,748 +0.04(+0.37%)
Oct 12, 2004 9.738 9.825 9.687 9.780 132,679 -0.07(-0.68%)
Oct 11, 2004 9.792 9.847 9.785 9.847 69,477 +0.03(+0.30%)
Oct 08, 2004 9.939 9.990 9.774 9.818 534,751 -0.18(-1.83%)
Oct 07, 2004 10.07 10.12 10.00 10.00 330,801 -0.07(-0.73%)
Oct 06, 2004 9.983 10.08 9.952 10.07 1,042,608 +0.05(+0.53%)
Oct 05, 2004 9.995 10.05 9.952 10.02 129,541 +0.04(+0.45%)
Oct 04, 2004 10.00 10.07 9.977 9.977 414,174 +0.08(+0.79%)
Oct 01, 2004 9.696 9.912 9.693 9.899 216,500 +0.31(+3.26%)
Sep 30, 2004 9.593 9.638 9.546 9.586 305,252 +0.04(+0.40%)
Sep 29, 2004 9.430 9.573 9.421 9.548 3,943,176 +0.12(+1.33%)
Sep 28, 2004 9.428 9.450 9.336 9.424 116,542 +0.01(+0.09%)
Sep 27, 2004 9.441 9.506 9.399 9.415 197,674 -0.08(-0.89%)
Sep 24, 2004 9.606 9.660 9.497 9.499 126,403 -0.12(-1.23%)
Sep 23, 2004 9.586 9.651 9.553 9.618 153,298 +0.04(+0.37%)
Sep 22, 2004 9.660 9.698 9.575 9.582 163,159 -0.20(-2.01%)
Sep 21, 2004 9.749 9.809 9.720 9.778 109,819 +0.06(+0.64%)
Sep 20, 2004 9.593 9.798 9.593 9.716 237,119 +0.09(+0.93%)
Sep 17, 2004 9.620 9.651 9.553 9.627 177,951 +0.04(+0.47%)
Sep 16, 2004 9.622 9.678 9.582 9.582 96,371 +0.01(+0.12%)
Sep 15, 2004 9.651 9.656 9.555 9.571 218,293 -0.15(-1.58%)
Sep 14, 2004 9.633 9.749 9.633 9.725 215,155 +0.04(+0.37%)
Sep 13, 2004 9.705 9.807 9.682 9.689 1,935,056 +0.06(+0.60%)
Sep 10, 2004 9.475 9.671 9.455 9.631 135,368 +0.19(+2.01%)
Sep 09, 2004 9.336 9.499 9.316 9.441 2,126,455 +0.15(+1.63%)
Sep 08, 2004 9.245 9.334 9.245 9.290 111,612 +0.02(+0.19%)
Sep 07, 2004 9.292 9.325 9.227 9.272 166,745 +0.05(+0.51%)
Sep 03, 2004 9.292 9.339 9.194 9.225 305,252 -0.25(-2.59%)
Sep 02, 2004 9.361 9.470 9.323 9.470 150,608 +0.12(+1.24%)
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.