Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.78 11.84 11.66 11.73 141,829 -0.05(-0.43%)
Feb 26, 2004 11.70 11.86 11.64 11.78 187,298 +0.04(+0.31%)
Feb 25, 2004 11.61 11.75 11.61 11.75 145,583 +0.19(+1.66%)
Feb 24, 2004 11.49 11.68 11.47 11.55 585,671 -0.01(-0.12%)
Feb 23, 2004 11.86 11.87 11.52 11.57 558,974 -0.24(-2.01%)
Feb 20, 2004 11.93 11.94 11.71 11.81 1,495,464 -0.09(-0.77%)
Feb 19, 2004 12.18 12.21 11.87 11.90 363,750 -0.21(-1.70%)
Feb 18, 2004 12.12 12.17 12.05 12.10 78,840 +0.02(+0.16%)
Feb 17, 2004 12.05 12.14 12.00 12.08 141,412 +0.14(+1.18%)
Feb 13, 2004 12.19 12.19 11.91 11.94 144,332 -0.10(-0.84%)
Feb 12, 2004 12.15 12.21 12.04 12.04 170,195 -0.09(-0.73%)
Feb 11, 2004 12.11 12.20 12.07 12.13 284,492 +0.06(+0.54%)
Feb 10, 2004 12.02 12.12 12.00 12.07 120,554 +0.06(+0.52%)
Feb 09, 2004 12.27 12.35 11.98 12.01 255,709 -0.05(-0.44%)
Feb 06, 2004 11.89 12.07 11.80 12.06 530,608 +0.27(+2.30%)
Feb 05, 2004 11.83 11.87 11.70 11.79 305,767 +0.04(+0.33%)
Feb 04, 2004 11.90 11.94 11.73 11.75 665,346 -0.39(-3.20%)
Feb 03, 2004 12.06 12.17 12.05 12.14 209,823 +0.05(+0.40%)
Feb 02, 2004 12.21 12.25 12.02 12.09 187,298 -0.02(-0.14%)
Jan 30, 2004 12.11 12.22 12.06 12.11 271,561 +0.00(+0.00%)
Jan 29, 2004 12.29 12.31 11.95 12.11 619,877 -0.14(-1.17%)
Jan 28, 2004 12.54 12.56 12.20 12.25 299,927 -0.18(-1.45%)
Jan 27, 2004 12.63 12.68 12.38 12.43 216,498 -0.22(-1.74%)
Jan 26, 2004 12.48 12.66 12.42 12.65 140,577 +0.24(+1.97%)
Jan 23, 2004 12.47 12.58 12.35 12.41 385,441 -0.09(-0.75%)
Jan 22, 2004 12.72 12.72 12.44 12.50 817,604 -0.14(-1.14%)
Jan 21, 2004 12.68 12.69 12.52 12.64 219,001 -0.13(-1.05%)
Jan 20, 2004 12.83 12.83 12.71 12.78 384,607 +0.04(+0.32%)
Jan 16, 2004 12.60 12.77 12.59 12.74 382,939 +0.25(+2.00%)
Jan 15, 2004 12.44 12.63 12.36 12.49 857,232 +0.01(+0.10%)
Jan 14, 2004 12.39 12.48 12.34 12.48 211,492 +0.15(+1.23%)
Jan 13, 2004 12.56 12.57 12.25 12.32 237,355 -0.21(-1.70%)
Jan 12, 2004 12.39 12.54 12.30 12.54 358,327 +0.19(+1.55%)
Jan 09, 2004 12.31 12.51 12.28 12.35 241,526 -0.10(-0.83%)
Jan 08, 2004 12.32 12.45 12.23 12.45 531,859 +0.22(+1.82%)
Jan 07, 2004 12.11 12.23 12.03 12.23 240,692 +0.13(+1.09%)
Jan 06, 2004 11.97 12.12 11.92 12.09 157,680 +0.08(+0.70%)
Jan 05, 2004 11.84 12.02 11.84 12.01 273,229 +0.34(+2.90%)
Jan 02, 2004 11.76 11.80 11.62 11.67 202,315 +0.04(+0.37%)
Dec 31, 2003 11.71 11.72 11.59 11.63 414,642 -0.06(-0.49%)
Dec 30, 2003 11.70 11.72 11.63 11.69 193,555 +0.00(+0.00%)
Dec 29, 2003 11.56 11.71 11.54 11.69 148,503 +0.17(+1.48%)
Dec 26, 2003 11.50 11.55 11.47 11.52 303,681 +0.06(+0.52%)
Dec 24, 2003 11.47 11.52 11.42 11.46 82,594 -0.03(-0.23%)
Dec 23, 2003 11.40 11.51 11.40 11.48 332,464 +0.10(+0.91%)
Dec 22, 2003 11.42 11.42 11.32 11.38 495,568 -0.01(-0.06%)
Dec 19, 2003 11.39 11.45 11.32 11.39 229,429 -0.05(-0.40%)
Dec 18, 2003 11.27 11.45 11.27 11.43 265,721 +0.29(+2.58%)
Dec 17, 2003 11.18 11.24 11.12 11.14 216,498 -0.11(-0.98%)
Dec 16, 2003 11.22 11.28 11.09 11.26 1,162,165 -0.03(-0.23%)
Dec 15, 2003 11.58 11.58 11.28 11.28 711,232 -0.13(-1.18%)
Dec 12, 2003 11.39 11.42 11.30 11.42 170,612 +0.03(+0.25%)
Dec 11, 2003 11.18 11.41 11.15 11.39 163,103 +0.22(+1.95%)
Dec 10, 2003 11.16 11.20 11.04 11.17 306,601 +0.08(+0.74%)
Dec 09, 2003 11.45 11.45 11.09 11.09 234,018 -0.33(-2.92%)
Dec 08, 2003 11.42 11.43 11.27 11.42 198,143 +0.04(+0.34%)
Dec 05, 2003 11.43 11.45 11.32 11.38 140,994 -0.22(-1.90%)
Dec 04, 2003 11.58 11.60 11.58 11.60 230,264 +0.05(+0.42%)
Dec 03, 2003 11.69 11.69 11.55 11.55 188,549 -0.02(-0.15%)
Dec 02, 2003 11.62 11.66 11.57 11.57 280,738 -0.05(-0.41%)
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.