Skip to main content

US Technology Ishares ETF (NY: IYW )

135.10 -0.24 (-0.18%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 10.63 10.81 10.62 10.81 264,551 +0.25(+2.41%)
Oct 31, 2003 10.58 10.60 10.51 10.55 85,614 +0.00(+0.00%)
Oct 30, 2003 10.60 10.65 10.55 10.55 441,517 -0.00(-0.02%)
Oct 29, 2003 10.52 10.57 10.48 10.55 247,877 +0.05(+0.47%)
Oct 28, 2003 10.30 10.51 10.30 10.51 128,645 +0.31(+3.09%)
Oct 27, 2003 10.22 10.26 10.14 10.19 155,987 +0.10(+0.95%)
Oct 24, 2003 10.10 10.14 9.943 10.10 473,342 -0.20(-1.95%)
Oct 23, 2003 10.22 10.33 10.22 10.30 190,950 -0.10(-0.99%)
Oct 22, 2003 10.49 10.49 10.37 10.40 164,952 -0.17(-1.58%)
Oct 21, 2003 10.59 10.65 10.52 10.57 324,078 +0.05(+0.44%)
Oct 20, 2003 10.45 10.52 10.35 10.52 216,948 +0.12(+1.18%)
Oct 17, 2003 10.55 10.55 10.35 10.40 246,532 -0.12(-1.17%)
Oct 16, 2003 10.49 10.56 10.47 10.52 99,061 -0.01(-0.13%)
Oct 15, 2003 10.71 10.71 10.53 10.53 311,975 +0.04(+0.43%)
Oct 14, 2003 10.40 10.43 10.40 10.49 190,054 -0.02(-0.17%)
Oct 13, 2003 10.51 10.51 10.49 10.51 511,891 +0.13(+1.29%)
Oct 10, 2003 10.41 10.44 10.32 10.37 115,197 -0.01(-0.13%)
Oct 09, 2003 10.45 10.52 10.33 10.38 479,617 +0.09(+0.89%)
Oct 08, 2003 10.37 10.37 10.23 10.29 134,024 -0.02(-0.22%)
Oct 07, 2003 10.22 10.32 10.17 10.32 902,757 +0.10(+0.94%)
Oct 06, 2003 10.12 10.25 10.12 10.22 161,815 +0.10(+0.99%)
Oct 03, 2003 10.06 10.22 10.06 10.12 143,437 +0.29(+2.97%)
Oct 02, 2003 9.870 9.872 9.792 9.827 294,942 +0.02(+0.16%)
Oct 01, 2003 9.676 9.854 9.676 9.812 565,680 +0.19(+1.97%)
Sep 30, 2003 9.738 9.738 9.589 9.622 352,317 -0.25(-2.53%)
Sep 29, 2003 9.816 9.872 9.711 9.872 94,578 +0.19(+1.96%)
Sep 26, 2003 9.749 9.859 9.698 9.682 2,397,193 -0.06(-0.57%)
Sep 25, 2003 9.905 9.992 9.718 9.738 197,674 -0.16(-1.64%)
Sep 24, 2003 10.17 10.20 9.852 9.901 322,285 -0.32(-3.16%)
Sep 23, 2003 10.19 10.25 10.13 10.22 1,289,141 +0.11(+1.06%)
Sep 22, 2003 10.35 10.18 10.04 10.12 847,623 -0.23(-2.26%)
Sep 19, 2003 10.31 10.35 10.25 10.35 708,220 +0.00(+0.04%)
Sep 18, 2003 10.10 10.34 10.10 10.35 307,941 +0.19(+1.82%)
Sep 17, 2003 10.18 10.26 10.10 10.16 200,811 -0.01(-0.13%)
Sep 16, 2003 9.946 10.20 10.02 10.18 116,542 +0.25(+2.49%)
Sep 15, 2003 10.04 10.05 9.888 9.928 130,438 -0.06(-0.65%)
Sep 12, 2003 9.816 10.00 9.774 9.992 187,364 +0.08(+0.83%)
Sep 11, 2003 9.881 10.00 9.760 9.910 138,058 +0.08(+0.84%)
Sep 10, 2003 10.03 10.06 9.783 9.827 349,628 -0.35(-3.48%)
Sep 09, 2003 10.25 10.27 10.12 10.18 220,982 -0.05(-0.48%)
Sep 08, 2003 10.17 10.28 10.16 10.23 422,243 +0.13(+1.26%)
Sep 05, 2003 10.07 10.24 10.02 10.10 1,306,622 -0.04(-0.35%)
Sep 04, 2003 10.02 10.14 10.01 10.14 240,705 +0.11(+1.11%)
Sep 03, 2003 9.995 10.09 9.963 10.03 857,036 +0.10(+1.03%)
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.