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 (%)
Dec 31, 2003 10.90 10.91 10.78 10.82 445,586 -0.05(-0.49%)
Dec 30, 2003 10.89 10.90 10.82 10.88 208,000 +0.00(+0.00%)
Dec 29, 2003 10.76 10.90 10.74 10.88 159,586 +0.16(+1.48%)
Dec 26, 2003 10.70 10.75 10.68 10.72 326,344 +0.06(+0.52%)
Dec 24, 2003 10.67 10.72 10.63 10.66 88,758 -0.02(-0.23%)
Dec 23, 2003 10.61 10.71 10.61 10.69 357,275 +0.10(+0.91%)
Dec 22, 2003 10.63 10.63 10.53 10.59 532,551 -0.01(-0.06%)
Dec 19, 2003 10.60 10.65 10.53 10.60 246,551 -0.04(-0.40%)
Dec 18, 2003 10.48 10.66 10.48 10.64 285,551 +0.27(+2.58%)
Dec 17, 2003 10.40 10.46 10.34 10.37 232,655 -0.10(-0.98%)
Dec 16, 2003 10.44 10.50 10.32 10.47 1,248,896 -0.02(-0.23%)
Dec 15, 2003 10.77 10.77 10.50 10.50 764,310 -0.12(-1.18%)
Dec 12, 2003 10.60 10.62 10.52 10.62 183,344 +0.03(+0.25%)
Dec 11, 2003 10.41 10.62 10.38 10.60 175,275 +0.20(+1.95%)
Dec 10, 2003 10.38 10.42 10.27 10.39 329,482 +0.08(+0.74%)
Dec 09, 2003 10.65 10.65 10.32 10.32 251,482 -0.31(-2.92%)
Dec 08, 2003 10.63 10.64 10.48 10.63 212,931 +0.04(+0.34%)
Dec 05, 2003 10.64 10.65 10.54 10.59 151,517 -0.21(-1.90%)
Dec 04, 2003 10.77 10.79 10.77 10.80 247,448 +0.04(+0.41%)
Dec 03, 2003 10.88 10.88 10.75 10.75 202,620 -0.02(-0.14%)
Dec 02, 2003 10.82 10.85 10.77 10.77 301,689 -0.04(-0.41%)
Dec 01, 2003 10.83 10.83 10.77 10.81 125,965 +0.09(+0.81%)
Nov 28, 2003 10.66 10.74 10.65 10.73 126,413 +0.06(+0.59%)
Nov 26, 2003 10.70 10.70 10.51 10.66 160,034 +0.08(+0.78%)
Nov 25, 2003 10.64 10.70 10.58 10.58 229,068 -0.03(-0.25%)
Nov 24, 2003 10.46 10.66 10.46 10.61 178,413 +0.31(+3.06%)
Nov 21, 2003 10.29 10.37 10.29 10.29 240,275 +0.01(+0.13%)
Nov 20, 2003 10.29 10.49 10.23 10.28 233,103 -0.12(-1.12%)
Nov 19, 2003 10.36 10.42 10.26 10.40 263,586 +0.14(+1.41%)
Nov 18, 2003 10.54 10.55 10.25 10.25 684,517 -0.18(-1.69%)
Nov 17, 2003 10.41 10.44 10.30 10.43 188,275 -0.12(-1.12%)
Nov 14, 2003 10.83 10.83 10.54 10.54 105,344 -0.25(-2.32%)
Nov 13, 2003 10.80 10.85 10.73 10.79 136,275 -0.06(-0.53%)
Nov 12, 2003 10.72 10.87 10.71 10.85 1,581,965 +0.26(+2.44%)
Nov 11, 2003 10.63 10.65 10.58 10.59 369,827 -0.06(-0.57%)
Nov 10, 2003 10.80 10.83 10.65 10.65 201,724 -0.19(-1.71%)
Nov 07, 2003 10.87 10.98 10.84 10.84 376,103 -0.03(-0.25%)
Nov 06, 2003 10.82 10.92 10.73 10.87 184,241 +0.10(+0.95%)
Nov 05, 2003 10.75 10.77 10.67 10.76 89,206 +0.04(+0.37%)
Nov 04, 2003 10.75 10.79 10.67 10.72 332,172 -0.08(-0.76%)
Nov 03, 2003 10.63 10.81 10.62 10.81 264,572 +0.25(+2.41%)
Oct 31, 2003 10.58 10.60 10.51 10.55 85,620 +0.00(+0.00%)
Oct 30, 2003 10.60 10.65 10.55 10.55 441,551 -0.00(-0.02%)
Oct 29, 2003 10.52 10.57 10.48 10.55 247,896 +0.05(+0.47%)
Oct 28, 2003 10.29 10.50 10.29 10.50 128,655 +0.31(+3.09%)
Oct 27, 2003 10.22 10.26 10.14 10.19 156,000 +0.10(+0.95%)
Oct 24, 2003 10.10 10.14 9.943 10.09 473,379 -0.20(-1.95%)
Oct 23, 2003 10.22 10.33 10.22 10.29 190,965 -0.10(-0.99%)
Oct 22, 2003 10.48 10.49 10.37 10.40 164,965 -0.17(-1.58%)
Oct 21, 2003 10.59 10.65 10.52 10.56 324,103 +0.05(+0.44%)
Oct 20, 2003 10.45 10.52 10.35 10.52 216,965 +0.12(+1.18%)
Oct 17, 2003 10.55 10.55 10.35 10.40 246,551 -0.12(-1.17%)
Oct 16, 2003 10.49 10.56 10.46 10.52 99,068 -0.01(-0.13%)
Oct 15, 2003 10.71 10.71 10.52 10.53 312,000 +0.04(+0.43%)
Oct 14, 2003 10.40 10.43 10.40 10.49 190,068 -0.02(-0.17%)
Oct 13, 2003 10.51 10.51 10.48 10.50 511,931 +0.13(+1.29%)
Oct 10, 2003 10.41 10.44 10.32 10.37 115,206 -0.01(-0.13%)
Oct 09, 2003 10.45 10.52 10.33 10.38 479,655 +0.09(+0.89%)
Oct 08, 2003 10.37 10.37 10.23 10.29 134,034 -0.02(-0.22%)
Oct 07, 2003 10.22 10.32 10.17 10.32 902,827 +0.10(+0.94%)
Oct 06, 2003 10.12 10.25 10.12 10.22 161,827 +0.10(+0.99%)
Oct 03, 2003 10.06 10.21 10.06 10.12 143,448 +0.29(+2.97%)
Oct 02, 2003 9.869 9.871 9.791 9.827 294,965 +0.02(+0.16%)
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.