Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.46 10.46 10.30 10.34 327,850 -0.27(-2.53%)
Sep 29, 2003 10.55 10.61 10.44 10.61 88,010 +0.20(+1.96%)
Sep 26, 2003 10.48 10.59 10.42 10.40 2,230,716 -0.06(-0.57%)
Sep 25, 2003 10.64 10.74 10.44 10.46 183,946 -0.17(-1.64%)
Sep 24, 2003 10.93 10.96 10.59 10.64 299,903 -0.35(-3.16%)
Sep 23, 2003 10.95 11.01 10.88 10.99 1,199,614 +0.12(+1.06%)
Sep 22, 2003 11.12 10.94 10.79 10.87 788,759 -0.25(-2.26%)
Sep 19, 2003 11.08 11.12 11.02 11.12 659,037 +0.00(+0.04%)
Sep 18, 2003 10.85 11.11 10.85 11.12 286,556 +0.20(+1.82%)
Sep 17, 2003 10.93 11.02 10.85 10.92 186,866 -0.01(-0.13%)
Sep 16, 2003 10.69 10.97 10.77 10.93 108,449 +0.27(+2.49%)
Sep 15, 2003 10.79 10.80 10.63 10.67 121,379 -0.07(-0.65%)
Sep 12, 2003 10.55 10.75 10.50 10.74 174,352 +0.09(+0.83%)
Sep 11, 2003 10.62 10.75 10.49 10.65 128,470 +0.09(+0.84%)
Sep 10, 2003 10.78 10.81 10.51 10.56 325,347 -0.38(-3.48%)
Sep 09, 2003 11.02 11.04 10.87 10.94 205,636 -0.05(-0.48%)
Sep 08, 2003 10.93 11.05 10.92 10.99 392,919 +0.14(+1.26%)
Sep 05, 2003 10.82 11.00 10.77 10.86 1,215,882 -0.04(-0.35%)
Sep 04, 2003 10.76 10.90 10.75 10.90 223,989 +0.12(+1.11%)
Sep 03, 2003 10.74 10.85 10.71 10.78 797,518 +0.11(+1.03%)
Sep 02, 2003 10.51 10.67 10.42 10.67 707,839 +0.24(+2.30%)
Aug 29, 2003 10.35 10.45 10.32 10.43 92,598 +0.06(+0.56%)
Aug 28, 2003 10.35 10.40 10.24 10.37 83,422 +0.07(+0.72%)
Aug 27, 2003 10.20 10.31 10.17 10.29 106,363 +0.11(+1.04%)
Aug 26, 2003 10.09 10.19 9.964 10.19 215,647 +0.06(+0.62%)
Aug 25, 2003 10.13 10.15 10.05 10.13 131,807 -0.04(-0.42%)
Aug 22, 2003 10.38 10.49 10.17 10.17 367,892 +0.03(+0.28%)
Aug 21, 2003 10.13 10.20 10.01 10.14 94,267 +0.09(+0.91%)
Aug 20, 2003 9.961 10.11 9.961 10.05 174,770 -0.01(-0.07%)
Aug 19, 2003 10.01 10.09 9.916 10.06 185,197 +0.17(+1.67%)
Aug 18, 2003 9.686 9.949 9.686 9.892 176,438 +0.24(+2.51%)
Aug 15, 2003 9.590 9.659 9.590 9.650 172,267 +0.02(+0.17%)
Aug 14, 2003 9.566 9.686 9.508 9.633 86,342 +0.02(+0.22%)
Aug 13, 2003 9.602 9.650 9.518 9.611 735,368 +0.03(+0.35%)
Aug 12, 2003 9.458 9.578 9.415 9.578 115,540 +0.21(+2.28%)
Aug 11, 2003 9.314 9.479 9.314 9.364 81,753 +0.03(+0.31%)
Aug 08, 2003 9.446 9.465 9.254 9.336 604,395 -0.03(-0.33%)
Aug 07, 2003 9.410 9.446 9.326 9.367 534,737 -0.06(-0.69%)
Aug 06, 2003 9.422 9.539 9.316 9.432 405,015 -0.04(-0.43%)
Aug 05, 2003 9.760 9.760 9.472 9.472 302,406 -0.32(-3.26%)
Aug 04, 2003 9.710 9.806 9.604 9.791 181,026 +0.06(+0.59%)
Aug 01, 2003 9.758 9.818 9.722 9.734 222,320 -0.06(-0.61%)
Jul 31, 2003 9.829 9.983 9.770 9.794 286,138 +0.14(+1.49%)
Jul 30, 2003 9.746 9.782 9.650 9.650 195,208 -0.14(-1.44%)
Jul 29, 2003 9.829 9.863 9.690 9.791 89,262 -0.05(-0.49%)
Jul 28, 2003 9.865 9.899 9.772 9.839 71,326 +0.04(+0.42%)
Jul 25, 2003 9.662 9.829 9.496 9.798 242,759 +0.20(+2.12%)
Jul 24, 2003 9.865 9.911 9.595 9.595 103,443 -0.17(-1.69%)
Jul 23, 2003 9.734 9.827 9.638 9.760 211,893 +0.05(+0.49%)
Jul 22, 2003 9.686 9.770 9.614 9.712 349,540 +0.24(+2.56%)
Jul 21, 2003 9.638 9.638 9.446 9.470 1,149,144 -0.24(-2.49%)
Jul 18, 2003 9.782 9.803 9.604 9.712 137,647 +0.03(+0.27%)
Jul 17, 2003 9.810 9.875 9.630 9.686 252,770 -0.36(-3.58%)
Jul 16, 2003 10.13 10.13 9.925 10.05 367,475 -0.02(-0.24%)
Jul 15, 2003 10.15 10.17 9.978 10.07 178,941 +0.01(+0.12%)
Jul 14, 2003 10.11 10.25 9.997 10.06 1,096,588 +0.13(+1.33%)
Jul 11, 2003 9.865 9.995 9.832 9.925 887,197 +0.12(+1.20%)
Jul 10, 2003 9.961 9.971 9.748 9.808 783,336 -0.26(-2.59%)
Jul 09, 2003 10.06 10.17 9.949 10.07 925,989 +0.06(+0.57%)
Jul 08, 2003 9.901 10.07 9.818 10.01 869,261 +0.09(+0.87%)
Jul 07, 2003 9.758 9.949 9.712 9.925 325,347 +0.37(+3.89%)
Jul 03, 2003 9.542 9.695 9.542 9.554 148,909 -0.07(-0.75%)
Jul 02, 2003 9.458 9.662 9.458 9.626 191,454 +0.26(+2.79%)
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.