Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.52 11.61 11.45 11.55 153,926 +0.09(+0.79%)
Jun 29, 2004 11.36 11.51 11.35 11.46 508,916 +0.09(+0.76%)
Jun 28, 2004 11.54 11.54 11.34 11.38 70,497 -0.09(-0.82%)
Jun 25, 2004 11.45 11.53 11.40 11.47 84,680 +0.01(+0.12%)
Jun 24, 2004 11.49 11.56 11.38 11.46 119,720 -0.03(-0.25%)
Jun 23, 2004 11.30 11.50 11.28 11.49 135,989 +0.16(+1.40%)
Jun 22, 2004 11.15 11.33 11.09 11.33 163,937 +0.18(+1.61%)
Jun 21, 2004 11.26 11.29 11.11 11.15 130,983 -0.06(-0.53%)
Jun 18, 2004 11.11 11.29 11.09 11.21 112,211 +0.00(+0.04%)
Jun 17, 2004 11.23 11.24 11.16 11.20 70,914 -0.06(-0.58%)
Jun 16, 2004 11.34 11.36 11.27 11.27 118,052 -0.07(-0.61%)
Jun 15, 2004 11.30 11.44 11.30 11.34 199,812 +0.13(+1.16%)
Jun 14, 2004 11.28 11.32 11.14 11.21 261,132 -0.13(-1.16%)
Jun 10, 2004 11.38 11.38 11.28 11.34 137,240 +0.01(+0.06%)
Jun 09, 2004 11.40 11.46 11.30 11.33 87,183 -0.15(-1.32%)
Jun 08, 2004 11.37 11.49 11.35 11.48 122,640 +0.09(+0.76%)
Jun 07, 2004 11.22 11.43 11.22 11.40 67,577 +0.23(+2.02%)
Jun 04, 2004 11.21 11.26 11.16 11.17 212,326 +0.17(+1.55%)
Jun 03, 2004 11.14 11.15 11.00 11.00 208,155 -0.20(-1.82%)
Jun 02, 2004 11.25 11.26 11.12 11.20 78,006 -0.02(-0.21%)
Jun 01, 2004 11.19 11.27 11.11 11.23 206,486 -0.07(-0.62%)
May 28, 2004 11.24 11.30 11.19 11.30 66,326 +0.05(+0.45%)
May 27, 2004 11.25 11.29 11.13 11.25 157,680 +0.09(+0.84%)
May 26, 2004 11.11 11.21 11.05 11.15 184,795 +0.04(+0.37%)
May 25, 2004 10.90 11.17 10.83 11.11 225,675 +0.17(+1.56%)
May 24, 2004 10.98 11.00 10.85 10.94 153,926 +0.07(+0.66%)
May 21, 2004 10.88 10.91 10.78 10.87 128,897 +0.06(+0.51%)
May 20, 2004 10.79 10.88 10.73 10.82 200,646 -0.03(-0.27%)
May 19, 2004 10.92 11.04 10.80 10.85 261,967 +0.12(+1.10%)
May 18, 2004 10.74 10.79 10.71 10.73 189,383 +0.10(+0.92%)
May 17, 2004 10.58 10.68 10.52 10.63 179,372 -0.16(-1.49%)
May 14, 2004 10.92 10.92 10.72 10.79 141,829 -0.18(-1.68%)
May 13, 2004 10.94 11.02 10.84 10.97 123,474 +0.02(+0.15%)
May 12, 2004 10.95 10.96 10.65 10.96 177,286 -0.06(-0.57%)
May 11, 2004 10.91 11.03 10.89 11.02 258,212 +0.25(+2.36%)
May 10, 2004 10.73 10.84 10.69 10.77 115,132 -0.14(-1.30%)
May 07, 2004 10.91 11.04 10.88 10.91 89,686 +0.07(+0.66%)
May 06, 2004 10.79 10.91 10.76 10.84 270,309 -0.12(-1.09%)
May 05, 2004 10.93 10.99 10.85 10.96 109,709 +0.05(+0.48%)
May 04, 2004 10.79 10.96 10.74 10.90 146,000 +0.17(+1.61%)
May 03, 2004 10.73 10.90 10.66 10.73 367,921 +0.07(+0.67%)
Apr 30, 2004 10.90 10.96 10.66 10.66 588,174 -0.30(-2.73%)
Apr 29, 2004 11.17 11.17 10.80 10.96 296,590 -0.21(-1.85%)
Apr 28, 2004 11.30 11.33 11.13 11.16 137,657 -0.23(-2.00%)
Apr 27, 2004 11.46 11.57 11.35 11.39 108,040 -0.08(-0.67%)
Apr 26, 2004 11.61 11.63 11.41 11.47 194,389 -0.10(-0.83%)
Apr 23, 2004 11.53 11.61 11.49 11.56 115,966 +0.19(+1.67%)
Apr 22, 2004 11.18 11.46 11.14 11.37 109,291 +0.14(+1.26%)
Apr 21, 2004 11.21 11.25 11.10 11.23 86,349 +0.12(+1.12%)
Apr 20, 2004 11.39 11.43 11.11 11.11 64,657 -0.24(-2.09%)
Apr 19, 2004 11.21 11.35 11.20 11.35 80,091 +0.14(+1.22%)
Apr 16, 2004 11.28 11.31 11.14 11.21 270,309 -0.08(-0.70%)
Apr 15, 2004 11.55 11.61 11.26 11.29 291,584 -0.27(-2.34%)
Apr 14, 2004 11.49 11.66 11.48 11.56 505,579 -0.05(-0.45%)
Apr 13, 2004 11.80 11.80 11.55 11.61 246,532 -0.15(-1.30%)
Apr 12, 2004 11.76 11.77 11.70 11.77 479,299 +0.12(+0.99%)
Apr 08, 2004 11.80 11.84 11.64 11.65 332,881 -0.01(-0.08%)
Apr 07, 2004 11.71 11.74 11.55 11.66 152,257 -0.07(-0.61%)
Apr 06, 2004 11.80 11.81 11.67 11.73 159,766 -0.13(-1.13%)
Apr 05, 2004 11.81 11.90 11.75 11.87 320,367 +0.09(+0.73%)
Apr 02, 2004 11.76 11.78 11.64 11.78 751,278 +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.