Skip to main content

US Technology Ishares ETF (NY: IYW )

135.26 -0.08 (-0.06%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.82 10.82 10.69 10.70 323,206 -0.06(-0.54%)
Nov 29, 2004 10.84 10.85 10.69 10.75 382,379 +0.03(+0.25%)
Nov 26, 2004 10.76 10.79 10.73 10.73 62,758 -0.04(-0.39%)
Nov 24, 2004 10.74 10.77 10.70 10.77 156,000 +0.08(+0.75%)
Nov 23, 2004 10.69 10.75 10.61 10.69 429,896 -0.02(-0.21%)
Nov 22, 2004 10.61 10.72 10.57 10.71 349,206 +0.03(+0.27%)
Nov 19, 2004 10.86 10.86 10.68 10.68 260,896 -0.20(-1.82%)
Nov 18, 2004 10.79 10.88 10.77 10.88 343,379 +0.08(+0.74%)
Nov 17, 2004 10.81 10.90 10.76 10.80 357,275 +0.13(+1.21%)
Nov 16, 2004 10.66 10.71 10.62 10.67 147,931 -0.08(-0.73%)
Nov 15, 2004 10.66 10.75 10.65 10.75 401,206 +0.11(+1.03%)
Nov 12, 2004 10.56 10.64 10.51 10.64 290,034 +0.14(+1.30%)
Nov 11, 2004 10.38 10.50 10.38 10.50 380,137 +0.16(+1.53%)
Nov 10, 2004 10.43 10.43 10.32 10.35 338,000 -0.12(-1.19%)
Nov 09, 2004 10.48 10.51 10.42 10.47 264,482 +0.01(+0.11%)
Nov 08, 2004 10.46 10.48 10.43 10.46 305,724 -0.00(-0.04%)
Nov 05, 2004 10.44 10.50 10.39 10.46 482,344 +0.13(+1.27%)
Nov 04, 2004 10.23 10.36 10.19 10.33 242,068 +0.08(+0.83%)
Nov 03, 2004 10.41 10.42 10.21 10.25 447,379 +0.03(+0.26%)
Nov 02, 2004 10.18 10.32 10.17 10.22 650,000 +0.03(+0.28%)
Nov 01, 2004 10.15 10.21 10.11 10.19 495,344 +0.06(+0.55%)
Oct 29, 2004 10.15 10.20 10.06 10.14 146,586 +0.02(+0.15%)
Oct 28, 2004 10.08 10.18 10.06 10.12 1,322,413 +0.02(+0.24%)
Oct 27, 2004 9.878 10.11 9.838 10.10 520,000 +0.25(+2.54%)
Oct 26, 2004 9.842 9.860 9.753 9.847 80,241 +0.02(+0.16%)
Oct 25, 2004 9.831 9.880 9.809 9.831 109,379 -0.03(-0.29%)
Oct 22, 2004 10.06 10.06 9.838 9.860 108,034 -0.20(-2.00%)
Oct 21, 2004 9.989 10.11 9.947 10.06 344,275 +0.15(+1.53%)
Oct 20, 2004 9.860 9.958 9.806 9.909 112,965 +0.02(+0.18%)
Oct 19, 2004 10.02 10.05 9.885 9.891 279,275 +0.02(+0.25%)
Oct 18, 2004 9.704 9.867 9.704 9.867 202,172 +0.13(+1.33%)
Oct 15, 2004 9.726 9.813 9.715 9.737 334,862 +0.02(+0.16%)
Oct 14, 2004 9.827 9.838 9.697 9.722 143,896 -0.09(-0.95%)
Oct 13, 2004 9.967 9.976 9.780 9.815 127,758 +0.04(+0.36%)
Oct 12, 2004 9.737 9.824 9.686 9.780 132,689 -0.07(-0.68%)
Oct 11, 2004 9.791 9.847 9.784 9.847 69,482 +0.03(+0.30%)
Oct 08, 2004 9.938 9.989 9.773 9.818 534,793 -0.18(-1.83%)
Oct 07, 2004 10.07 10.12 10.00 10.00 330,827 -0.07(-0.73%)
Oct 06, 2004 9.983 10.08 9.951 10.07 1,042,689 +0.05(+0.53%)
Oct 05, 2004 9.994 10.05 9.951 10.02 129,551 +0.04(+0.45%)
Oct 04, 2004 10.00 10.07 9.976 9.976 414,206 +0.08(+0.79%)
Oct 01, 2004 9.695 9.911 9.693 9.898 216,517 +0.31(+3.26%)
Sep 30, 2004 9.592 9.637 9.545 9.586 305,275 +0.04(+0.40%)
Sep 29, 2004 9.429 9.572 9.421 9.548 3,943,483 +0.12(+1.33%)
Sep 28, 2004 9.427 9.450 9.336 9.423 116,551 +0.01(+0.09%)
Sep 27, 2004 9.441 9.505 9.398 9.414 197,689 -0.08(-0.89%)
Sep 24, 2004 9.606 9.659 9.496 9.499 126,413 -0.12(-1.23%)
Sep 23, 2004 9.586 9.650 9.552 9.617 153,310 +0.04(+0.37%)
Sep 22, 2004 9.659 9.697 9.574 9.581 163,172 -0.20(-2.01%)
Sep 21, 2004 9.748 9.809 9.719 9.777 109,827 +0.06(+0.64%)
Sep 20, 2004 9.592 9.798 9.592 9.715 237,137 +0.09(+0.93%)
Sep 17, 2004 9.619 9.650 9.552 9.626 177,965 +0.04(+0.47%)
Sep 16, 2004 9.621 9.677 9.581 9.581 96,379 +0.01(+0.12%)
Sep 15, 2004 9.650 9.655 9.554 9.570 218,310 -0.15(-1.58%)
Sep 14, 2004 9.632 9.748 9.632 9.724 215,172 +0.04(+0.37%)
Sep 13, 2004 9.704 9.806 9.682 9.688 1,935,207 +0.06(+0.60%)
Sep 10, 2004 9.474 9.670 9.454 9.630 135,379 +0.19(+2.01%)
Sep 09, 2004 9.336 9.499 9.316 9.441 2,126,620 +0.15(+1.63%)
Sep 08, 2004 9.244 9.334 9.244 9.289 111,620 +0.02(+0.19%)
Sep 07, 2004 9.291 9.325 9.226 9.271 166,758 +0.05(+0.51%)
Sep 03, 2004 9.291 9.338 9.193 9.224 305,275 -0.25(-2.59%)
Sep 02, 2004 9.360 9.470 9.322 9.470 150,620 +0.12(+1.24%)
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.