Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.71 11.72 11.59 11.63 414,609 -0.06(-0.49%)
Dec 30, 2003 11.70 11.72 11.63 11.69 193,540 +0.00(+0.00%)
Dec 29, 2003 11.56 11.71 11.54 11.69 148,491 +0.17(+1.48%)
Dec 26, 2003 11.50 11.56 11.47 11.52 303,657 +0.06(+0.52%)
Dec 24, 2003 11.47 11.52 11.42 11.46 82,588 -0.03(-0.23%)
Dec 23, 2003 11.40 11.51 11.40 11.48 332,438 +0.10(+0.91%)
Dec 22, 2003 11.42 11.42 11.32 11.38 495,529 -0.01(-0.06%)
Dec 19, 2003 11.39 11.45 11.32 11.39 229,411 -0.05(-0.40%)
Dec 18, 2003 11.27 11.45 11.27 11.43 265,700 +0.29(+2.58%)
Dec 17, 2003 11.18 11.24 11.12 11.15 216,481 -0.11(-0.98%)
Dec 16, 2003 11.22 11.28 11.09 11.26 1,162,074 -0.03(-0.23%)
Dec 15, 2003 11.58 11.58 11.28 11.28 711,176 -0.13(-1.18%)
Dec 12, 2003 11.39 11.42 11.30 11.42 170,598 +0.03(+0.25%)
Dec 11, 2003 11.18 11.41 11.15 11.39 163,090 +0.22(+1.95%)
Dec 10, 2003 11.16 11.20 11.04 11.17 306,577 +0.08(+0.74%)
Dec 09, 2003 11.45 11.45 11.09 11.09 233,999 -0.33(-2.92%)
Dec 08, 2003 11.42 11.43 11.27 11.42 198,128 +0.04(+0.34%)
Dec 05, 2003 11.43 11.45 11.32 11.38 140,983 -0.22(-1.90%)
Dec 04, 2003 11.58 11.60 11.58 11.60 230,245 +0.05(+0.42%)
Dec 03, 2003 11.69 11.69 11.56 11.56 188,534 -0.02(-0.15%)
Dec 02, 2003 11.63 11.66 11.57 11.57 280,716 -0.05(-0.41%)
Dec 01, 2003 11.64 11.64 11.58 11.62 117,208 +0.09(+0.81%)
Nov 28, 2003 11.46 11.54 11.45 11.53 117,625 +0.07(+0.59%)
Nov 26, 2003 11.50 11.50 11.29 11.46 148,909 +0.09(+0.78%)
Nov 25, 2003 11.44 11.50 11.37 11.37 213,144 -0.03(-0.25%)
Nov 24, 2003 11.24 11.46 11.24 11.40 166,010 +0.34(+3.06%)
Nov 21, 2003 11.06 11.14 11.06 11.06 223,572 +0.01(+0.13%)
Nov 20, 2003 11.06 11.28 11.00 11.05 216,898 -0.12(-1.12%)
Nov 19, 2003 11.13 11.20 11.03 11.17 245,261 +0.16(+1.42%)
Nov 18, 2003 11.33 11.34 11.02 11.02 636,930 -0.19(-1.69%)
Nov 17, 2003 11.18 11.22 11.07 11.21 175,187 -0.13(-1.12%)
Nov 14, 2003 11.64 11.64 11.33 11.33 98,021 -0.27(-2.31%)
Nov 13, 2003 11.60 11.66 11.54 11.60 126,802 -0.06(-0.53%)
Nov 12, 2003 11.52 11.68 11.51 11.66 1,471,989 +0.28(+2.44%)
Nov 11, 2003 11.42 11.45 11.37 11.39 344,117 -0.06(-0.57%)
Nov 10, 2003 11.61 11.64 11.45 11.45 187,700 -0.20(-1.71%)
Nov 07, 2003 11.68 11.80 11.65 11.65 349,957 -0.03(-0.25%)
Nov 06, 2003 11.63 11.73 11.53 11.68 171,433 +0.11(+0.95%)
Nov 05, 2003 11.56 11.58 11.47 11.57 83,005 +0.04(+0.37%)
Nov 04, 2003 11.56 11.60 11.47 11.52 309,080 -0.09(-0.76%)
Nov 03, 2003 11.42 11.61 11.41 11.61 246,179 +0.27(+2.41%)
Oct 31, 2003 11.37 11.39 11.29 11.34 79,668 +0.00(+0.00%)
Oct 30, 2003 11.39 11.45 11.34 11.34 410,855 -0.00(-0.02%)
Oct 29, 2003 11.30 11.36 11.26 11.34 230,663 +0.05(+0.47%)
Oct 28, 2003 11.06 11.29 11.06 11.29 119,711 +0.34(+3.09%)
Oct 27, 2003 10.98 11.03 10.90 10.95 145,155 +0.10(+0.95%)
Oct 24, 2003 10.85 10.90 10.69 10.85 440,470 -0.22(-1.95%)
Oct 23, 2003 10.98 11.10 10.98 11.06 177,689 -0.11(-0.99%)
Oct 22, 2003 11.27 11.27 11.15 11.17 153,497 -0.18(-1.58%)
Oct 21, 2003 11.38 11.44 11.30 11.35 301,572 +0.05(+0.45%)
Oct 20, 2003 11.23 11.30 11.13 11.30 201,882 +0.13(+1.18%)
Oct 17, 2003 11.34 11.34 11.13 11.17 229,411 -0.13(-1.17%)
Oct 16, 2003 11.27 11.35 11.25 11.30 92,181 -0.01(-0.13%)
Oct 15, 2003 11.51 11.51 11.31 11.32 290,310 +0.05(+0.43%)
Oct 14, 2003 11.17 11.21 11.17 11.27 176,855 -0.02(-0.17%)
Oct 13, 2003 11.29 11.29 11.27 11.29 476,342 +0.14(+1.29%)
Oct 10, 2003 11.18 11.22 11.10 11.15 107,197 -0.01(-0.13%)
Oct 09, 2003 11.23 11.31 11.10 11.16 446,310 +0.10(+0.89%)
Oct 08, 2003 11.15 11.15 11.00 11.06 124,716 -0.02(-0.22%)
Oct 07, 2003 10.98 11.09 10.93 11.09 840,064 +0.10(+0.94%)
Oct 06, 2003 10.87 11.02 10.87 10.98 150,577 +0.11(+0.99%)
Oct 03, 2003 10.81 10.98 10.81 10.87 133,475 +0.31(+2.97%)
Oct 02, 2003 10.61 10.61 10.52 10.56 274,459 +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.