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 (%)
Jul 31, 2003 9.147 9.290 9.091 9.113 307,493 +0.13(+1.49%)
Jul 30, 2003 9.069 9.102 8.980 8.980 209,776 -0.13(-1.44%)
Jul 29, 2003 9.147 9.178 9.017 9.111 95,923 -0.04(-0.49%)
Jul 28, 2003 9.180 9.212 9.093 9.156 76,649 +0.04(+0.42%)
Jul 25, 2003 8.991 9.147 8.837 9.118 260,876 +0.19(+2.12%)
Jul 24, 2003 9.180 9.223 8.928 8.928 111,163 -0.15(-1.69%)
Jul 23, 2003 9.058 9.145 8.968 9.082 227,706 +0.04(+0.49%)
Jul 22, 2003 9.013 9.091 8.946 9.038 375,625 +0.23(+2.56%)
Jul 21, 2003 8.968 8.968 8.790 8.812 1,234,904 -0.23(-2.49%)
Jul 18, 2003 9.102 9.122 8.937 9.038 147,919 +0.02(+0.27%)
Jul 17, 2003 9.129 9.189 8.962 9.013 271,634 -0.33(-3.58%)
Jul 16, 2003 9.424 9.426 9.236 9.348 394,900 -0.02(-0.24%)
Jul 15, 2003 9.448 9.466 9.285 9.370 192,295 +0.01(+0.12%)
Jul 14, 2003 9.403 9.535 9.303 9.359 1,178,425 +0.12(+1.33%)
Jul 11, 2003 9.180 9.301 9.149 9.236 953,408 +0.11(+1.20%)
Jul 10, 2003 9.270 9.278 9.071 9.127 841,796 -0.24(-2.60%)
Jul 09, 2003 9.359 9.459 9.258 9.370 995,095 +0.05(+0.57%)
Jul 08, 2003 9.214 9.370 9.136 9.316 934,134 +0.08(+0.87%)
Jul 07, 2003 9.080 9.258 9.038 9.236 349,628 +0.35(+3.89%)
Jul 03, 2003 8.879 9.022 8.879 8.890 160,022 -0.07(-0.75%)
Jul 02, 2003 8.801 8.991 8.801 8.957 205,742 +0.24(+2.79%)
Jul 01, 2003 8.623 8.765 8.491 8.714 710,910 +0.10(+1.17%)
Jun 30, 2003 8.756 8.779 8.600 8.614 407,451 -0.01(-0.13%)
Jun 27, 2003 8.723 8.832 8.625 8.625 173,021 -0.09(-1.00%)
Jun 26, 2003 8.556 8.723 8.556 8.712 235,326 +0.17(+1.98%)
Jun 25, 2003 8.634 8.732 8.520 8.542 283,736 -0.05(-0.55%)
Jun 24, 2003 8.578 8.690 8.520 8.589 173,917 -0.05(-0.62%)
Jun 23, 2003 8.823 8.830 8.567 8.643 826,108 -0.23(-2.64%)
Jun 20, 2003 8.957 8.982 8.801 8.877 1,232,662 -0.04(-0.40%)
Jun 19, 2003 9.087 9.127 8.906 8.913 300,321 -0.12(-1.33%)
Jun 18, 2003 8.846 9.069 8.781 9.033 443,758 +0.14(+1.61%)
Jun 17, 2003 8.890 8.935 8.823 8.890 339,318 +0.03(+0.38%)
Jun 16, 2003 8.723 8.857 8.625 8.857 574,645 +0.23(+2.72%)
Jun 13, 2003 8.893 8.893 8.600 8.623 339,318 -0.22(-2.45%)
Jun 12, 2003 8.901 8.901 8.783 8.839 417,760 +0.00(+0.05%)
Jun 11, 2003 8.645 8.843 8.645 8.835 184,675 +0.06(+0.66%)
Jun 10, 2003 8.745 8.777 8.636 8.777 120,128 +0.15(+1.79%)
Jun 09, 2003 8.734 8.866 8.589 8.623 212,018 -0.17(-1.88%)
Jun 06, 2003 9.049 9.156 8.743 8.788 1,580,497 -0.05(-0.56%)
Jun 05, 2003 8.756 8.866 8.669 8.837 911,722 +0.00(+0.03%)
Jun 04, 2003 8.707 8.897 8.669 8.835 996,888 +0.18(+2.09%)
Jun 03, 2003 8.589 8.694 8.545 8.654 1,391,788 +0.02(+0.23%)
Jun 02, 2003 8.801 8.812 8.589 8.634 1,429,440 -0.04(-0.49%)
May 30, 2003 8.656 8.698 8.591 8.676 238,464 +0.09(+1.04%)
May 29, 2003 8.511 8.687 8.489 8.587 320,492 +0.11(+1.26%)
May 28, 2003 8.489 8.542 8.411 8.480 1,799,687 +0.07(+0.82%)
May 27, 2003 8.132 8.464 8.132 8.411 176,606 +0.25(+3.03%)
May 23, 2003 8.103 8.196 8.103 8.163 992,405 +0.04(+0.52%)
May 22, 2003 8.076 8.196 8.076 8.121 106,681 +0.04(+0.55%)
May 21, 2003 8.076 8.096 7.980 8.076 890,654 -0.03(-0.36%)
May 20, 2003 8.132 8.196 8.009 8.105 955,649 +0.03(+0.36%)
May 19, 2003 8.321 8.350 8.067 8.076 901,860 -0.31(-3.72%)
May 16, 2003 8.455 8.478 8.348 8.388 213,362 -0.09(-1.03%)
May 15, 2003 8.513 8.553 8.393 8.475 354,558 +0.08(+0.93%)
May 14, 2003 8.500 8.500 8.301 8.397 251,911 -0.01(-0.11%)
May 13, 2003 8.384 8.473 8.346 8.406 268,496 -0.03(-0.37%)
May 12, 2003 8.288 8.464 8.257 8.437 311,079 +0.12(+1.42%)
May 09, 2003 8.199 8.319 8.179 8.319 129,093 +0.26(+3.27%)
May 08, 2003 8.098 8.196 8.056 8.056 256,842 -0.15(-1.85%)
May 07, 2003 8.279 8.328 8.156 8.208 134,472 -0.12(-1.50%)
May 06, 2003 8.188 8.399 8.188 8.333 487,686 +0.17(+2.05%)
May 05, 2003 8.199 8.299 8.147 8.165 270,289 +0.04(+0.55%)
May 02, 2003 7.964 8.165 7.964 8.121 214,259 +0.15(+1.82%)
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.