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 (%)
May 28, 2004 10.46 10.51 10.42 10.51 71,270 +0.05(+0.45%)
May 27, 2004 10.47 10.51 10.35 10.47 169,435 +0.09(+0.84%)
May 26, 2004 10.34 10.43 10.28 10.38 198,570 +0.04(+0.37%)
May 25, 2004 10.15 10.39 10.08 10.34 242,498 +0.16(+1.56%)
May 24, 2004 10.22 10.24 10.10 10.18 165,400 +0.07(+0.66%)
May 21, 2004 10.12 10.16 10.03 10.12 138,506 +0.05(+0.51%)
May 20, 2004 10.04 10.13 9.988 10.07 215,603 -0.03(-0.27%)
May 19, 2004 10.16 10.28 10.05 10.09 281,495 +0.11(+1.10%)
May 18, 2004 9.999 10.04 9.963 9.983 203,501 +0.09(+0.92%)
May 17, 2004 9.847 9.937 9.794 9.892 192,743 -0.15(-1.49%)
May 14, 2004 10.16 10.16 9.977 10.04 152,401 -0.17(-1.68%)
May 13, 2004 10.18 10.25 10.09 10.21 132,679 +0.02(+0.15%)
May 12, 2004 10.19 10.20 9.912 10.20 190,502 -0.06(-0.57%)
May 11, 2004 10.15 10.26 10.14 10.26 277,461 +0.24(+2.36%)
May 10, 2004 9.983 10.09 9.950 10.02 123,714 -0.13(-1.30%)
May 07, 2004 10.15 10.27 10.13 10.15 96,371 +0.07(+0.66%)
May 06, 2004 10.04 10.15 10.01 10.08 290,460 -0.11(-1.09%)
May 05, 2004 10.17 10.23 10.10 10.20 117,887 +0.05(+0.48%)
May 04, 2004 10.04 10.20 9.992 10.15 156,884 +0.16(+1.61%)
May 03, 2004 9.983 10.14 9.917 9.986 395,348 +0.07(+0.67%)
Apr 30, 2004 10.14 10.20 9.919 9.919 632,019 -0.28(-2.73%)
Apr 29, 2004 10.40 10.40 10.05 10.20 318,699 -0.19(-1.85%)
Apr 28, 2004 10.52 10.55 10.35 10.39 147,919 -0.21(-2.00%)
Apr 27, 2004 10.66 10.77 10.56 10.60 116,094 -0.07(-0.67%)
Apr 26, 2004 10.81 10.82 10.62 10.67 208,880 -0.09(-0.83%)
Apr 23, 2004 10.73 10.81 10.69 10.76 124,611 +0.18(+1.67%)
Apr 22, 2004 10.41 10.67 10.37 10.59 117,439 +0.13(+1.26%)
Apr 21, 2004 10.44 10.47 10.33 10.45 92,785 +0.12(+1.12%)
Apr 20, 2004 10.60 10.64 10.34 10.34 69,477 -0.22(-2.09%)
Apr 19, 2004 10.43 10.56 10.42 10.56 86,062 +0.13(+1.22%)
Apr 16, 2004 10.50 10.53 10.36 10.43 290,460 -0.07(-0.70%)
Apr 15, 2004 10.75 10.81 10.48 10.51 313,320 -0.25(-2.34%)
Apr 14, 2004 10.69 10.85 10.68 10.76 543,268 -0.05(-0.45%)
Apr 13, 2004 10.98 10.98 10.75 10.81 264,910 -0.14(-1.30%)
Apr 12, 2004 10.95 10.95 10.89 10.95 515,028 +0.11(+0.99%)
Apr 08, 2004 10.98 11.02 10.83 10.84 357,696 -0.01(-0.08%)
Apr 07, 2004 10.90 10.92 10.75 10.85 163,607 -0.07(-0.61%)
Apr 06, 2004 10.98 10.99 10.86 10.92 171,676 -0.12(-1.13%)
Apr 05, 2004 10.99 11.07 10.94 11.04 344,249 +0.08(+0.73%)
Apr 02, 2004 10.94 10.96 10.84 10.96 807,282 +0.32(+3.04%)
Apr 01, 2004 10.62 10.73 10.61 10.64 173,469 +0.05(+0.51%)
Mar 31, 2004 10.63 10.63 10.53 10.59 268,496 -0.08(-0.73%)
Mar 30, 2004 10.59 10.66 10.53 10.66 315,113 +0.02(+0.19%)
Mar 29, 2004 10.59 10.70 10.58 10.64 207,535 +0.16(+1.51%)
Mar 26, 2004 10.46 10.59 10.45 10.49 356,351 -0.02(-0.21%)
Mar 25, 2004 10.27 10.54 10.26 10.51 243,394 +0.33(+3.29%)
Mar 24, 2004 10.14 10.26 10.07 10.17 329,905 +0.08(+0.77%)
Mar 23, 2004 10.15 10.21 10.03 10.10 485,445 +0.03(+0.27%)
Mar 22, 2004 10.11 10.15 9.990 10.07 379,211 -0.14(-1.36%)
Mar 19, 2004 10.38 10.45 10.21 10.21 471,101 -0.20(-1.89%)
Mar 18, 2004 10.45 10.51 10.31 10.40 337,973 -0.09(-0.89%)
Mar 17, 2004 10.45 10.55 10.45 10.50 186,916 +0.10(+0.94%)
Mar 16, 2004 10.44 10.45 10.24 10.40 288,667 +0.05(+0.45%)
Mar 15, 2004 10.48 10.48 10.30 10.35 597,057 -0.17(-1.59%)
Mar 12, 2004 10.41 10.54 10.41 10.52 287,770 +0.19(+1.84%)
Mar 11, 2004 10.34 10.54 10.27 10.33 1,056,055 -0.07(-0.66%)
Mar 10, 2004 10.56 10.65 10.40 10.40 490,375 -0.18(-1.67%)
Mar 09, 2004 10.59 10.64 10.47 10.57 630,675 -0.02(-0.23%)
Mar 08, 2004 10.93 10.98 10.60 10.60 665,637 -0.35(-3.24%)
Mar 05, 2004 10.84 11.04 10.84 10.95 440,620 -0.02(-0.20%)
Mar 04, 2004 10.90 10.98 10.86 10.98 230,395 +0.08(+0.72%)
Mar 03, 2004 10.95 10.95 10.81 10.90 313,768 -0.06(-0.55%)
Mar 02, 2004 11.05 11.12 10.96 10.96 592,574 -0.09(-0.83%)
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.