Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.52 11.62 11.45 11.56 153,914 +0.09(+0.79%)
Jun 29, 2004 11.36 11.51 11.35 11.46 508,876 +0.09(+0.76%)
Jun 28, 2004 11.54 11.54 11.34 11.38 70,491 -0.09(-0.82%)
Jun 25, 2004 11.45 11.53 11.40 11.47 84,673 +0.01(+0.13%)
Jun 24, 2004 11.49 11.56 11.39 11.46 119,711 -0.03(-0.25%)
Jun 23, 2004 11.30 11.50 11.28 11.49 135,978 +0.16(+1.40%)
Jun 22, 2004 11.16 11.33 11.09 11.33 163,925 +0.18(+1.61%)
Jun 21, 2004 11.26 11.29 11.11 11.15 130,973 -0.06(-0.53%)
Jun 18, 2004 11.11 11.29 11.10 11.21 112,203 +0.00(+0.04%)
Jun 17, 2004 11.23 11.24 11.16 11.20 70,909 -0.06(-0.58%)
Jun 16, 2004 11.34 11.36 11.27 11.27 118,042 -0.07(-0.61%)
Jun 15, 2004 11.30 11.45 11.30 11.34 199,796 +0.13(+1.16%)
Jun 14, 2004 11.28 11.32 11.14 11.21 261,112 -0.13(-1.16%)
Jun 10, 2004 11.38 11.38 11.28 11.34 137,229 +0.01(+0.06%)
Jun 09, 2004 11.40 11.46 11.30 11.33 87,176 -0.15(-1.31%)
Jun 08, 2004 11.37 11.50 11.35 11.48 122,630 +0.09(+0.76%)
Jun 07, 2004 11.22 11.43 11.22 11.40 67,572 +0.23(+2.02%)
Jun 04, 2004 11.21 11.27 11.16 11.17 212,310 +0.17(+1.55%)
Jun 03, 2004 11.14 11.15 11.00 11.00 208,139 -0.20(-1.82%)
Jun 02, 2004 11.25 11.26 11.12 11.21 77,999 -0.02(-0.21%)
Jun 01, 2004 11.19 11.27 11.11 11.23 206,470 -0.07(-0.62%)
May 28, 2004 11.24 11.30 11.19 11.30 66,320 +0.05(+0.45%)
May 27, 2004 11.25 11.29 11.13 11.25 157,668 +0.09(+0.84%)
May 26, 2004 11.11 11.21 11.05 11.16 184,780 +0.04(+0.37%)
May 25, 2004 10.90 11.17 10.83 11.11 225,657 +0.17(+1.56%)
May 24, 2004 10.99 11.00 10.85 10.94 153,914 +0.07(+0.66%)
May 21, 2004 10.88 10.91 10.78 10.87 128,887 +0.06(+0.51%)
May 20, 2004 10.79 10.88 10.73 10.82 200,630 -0.03(-0.27%)
May 19, 2004 10.92 11.04 10.80 10.85 261,946 +0.12(+1.10%)
May 18, 2004 10.75 10.79 10.71 10.73 189,368 +0.10(+0.92%)
May 17, 2004 10.58 10.68 10.52 10.63 179,358 -0.16(-1.49%)
May 14, 2004 10.92 10.92 10.72 10.79 141,818 -0.18(-1.68%)
May 13, 2004 10.94 11.02 10.84 10.98 123,465 +0.02(+0.15%)
May 12, 2004 10.95 10.96 10.65 10.96 177,272 -0.06(-0.57%)
May 11, 2004 10.91 11.03 10.89 11.02 258,192 +0.25(+2.36%)
May 10, 2004 10.73 10.84 10.69 10.77 115,122 -0.14(-1.30%)
May 07, 2004 10.91 11.04 10.88 10.91 89,679 +0.07(+0.66%)
May 06, 2004 10.79 10.91 10.76 10.84 270,288 -0.12(-1.09%)
May 05, 2004 10.93 10.99 10.85 10.96 109,700 +0.05(+0.48%)
May 04, 2004 10.79 10.96 10.74 10.90 145,989 +0.17(+1.61%)
May 03, 2004 10.73 10.90 10.66 10.73 367,892 +0.07(+0.67%)
Apr 30, 2004 10.90 10.96 10.66 10.66 588,128 -0.30(-2.73%)
Apr 29, 2004 11.17 11.17 10.81 10.96 296,566 -0.21(-1.85%)
Apr 28, 2004 11.30 11.33 11.13 11.16 137,647 -0.23(-2.00%)
Apr 27, 2004 11.46 11.57 11.35 11.39 108,032 -0.08(-0.67%)
Apr 26, 2004 11.62 11.63 11.41 11.47 194,374 -0.10(-0.83%)
Apr 23, 2004 11.53 11.62 11.49 11.57 115,957 +0.19(+1.66%)
Apr 22, 2004 11.18 11.46 11.14 11.38 109,283 +0.14(+1.26%)
Apr 21, 2004 11.22 11.25 11.10 11.23 86,342 +0.12(+1.12%)
Apr 20, 2004 11.39 11.44 11.11 11.11 64,652 -0.24(-2.09%)
Apr 19, 2004 11.21 11.35 11.20 11.35 80,085 +0.14(+1.22%)
Apr 16, 2004 11.28 11.31 11.14 11.21 270,288 -0.08(-0.70%)
Apr 15, 2004 11.56 11.61 11.26 11.29 291,561 -0.27(-2.34%)
Apr 14, 2004 11.49 11.66 11.48 11.56 505,540 -0.05(-0.45%)
Apr 13, 2004 11.80 11.80 11.55 11.61 246,513 -0.15(-1.30%)
Apr 12, 2004 11.76 11.77 11.70 11.77 479,261 +0.12(+0.99%)
Apr 08, 2004 11.80 11.84 11.64 11.65 332,855 -0.01(-0.08%)
Apr 07, 2004 11.71 11.74 11.56 11.66 152,245 -0.07(-0.61%)
Apr 06, 2004 11.80 11.81 11.68 11.73 159,753 -0.13(-1.13%)
Apr 05, 2004 11.81 11.90 11.75 11.87 320,342 +0.09(+0.73%)
Apr 02, 2004 11.76 11.78 11.64 11.78 751,219 +0.35(+3.04%)
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.