Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.15 10.20 10.06 10.14 146,574 +0.02(+0.15%)
Oct 28, 2004 10.08 10.18 10.06 10.12 1,322,311 +0.02(+0.24%)
Oct 27, 2004 9.879 10.11 9.838 10.10 519,959 +0.25(+2.54%)
Oct 26, 2004 9.843 9.861 9.754 9.847 80,235 +0.02(+0.16%)
Oct 25, 2004 9.832 9.881 9.809 9.832 109,370 -0.03(-0.29%)
Oct 22, 2004 10.06 10.06 9.838 9.861 108,026 -0.20(-2.00%)
Oct 21, 2004 9.990 10.11 9.948 10.06 344,249 +0.15(+1.53%)
Oct 20, 2004 9.861 9.959 9.807 9.910 112,956 +0.02(+0.18%)
Oct 19, 2004 10.02 10.05 9.885 9.892 279,254 +0.02(+0.25%)
Oct 18, 2004 9.705 9.867 9.705 9.867 202,156 +0.13(+1.33%)
Oct 15, 2004 9.727 9.814 9.716 9.738 334,836 +0.02(+0.16%)
Oct 14, 2004 9.827 9.838 9.698 9.722 143,885 -0.09(-0.95%)
Oct 13, 2004 9.968 9.977 9.780 9.816 127,748 +0.04(+0.37%)
Oct 12, 2004 9.738 9.825 9.687 9.780 132,679 -0.07(-0.68%)
Oct 11, 2004 9.792 9.847 9.785 9.847 69,477 +0.03(+0.30%)
Oct 08, 2004 9.939 9.990 9.774 9.818 534,751 -0.18(-1.83%)
Oct 07, 2004 10.07 10.12 10.00 10.00 330,801 -0.07(-0.73%)
Oct 06, 2004 9.983 10.08 9.952 10.07 1,042,608 +0.05(+0.53%)
Oct 05, 2004 9.995 10.05 9.952 10.02 129,541 +0.04(+0.45%)
Oct 04, 2004 10.00 10.07 9.977 9.977 414,174 +0.08(+0.79%)
Oct 01, 2004 9.696 9.912 9.693 9.899 216,500 +0.31(+3.26%)
Sep 30, 2004 9.593 9.638 9.546 9.586 305,252 +0.04(+0.40%)
Sep 29, 2004 9.430 9.573 9.421 9.548 3,943,176 +0.12(+1.33%)
Sep 28, 2004 9.428 9.450 9.336 9.424 116,542 +0.01(+0.09%)
Sep 27, 2004 9.441 9.506 9.399 9.415 197,674 -0.08(-0.89%)
Sep 24, 2004 9.606 9.660 9.497 9.499 126,403 -0.12(-1.23%)
Sep 23, 2004 9.586 9.651 9.553 9.618 153,298 +0.04(+0.37%)
Sep 22, 2004 9.660 9.698 9.575 9.582 163,159 -0.20(-2.01%)
Sep 21, 2004 9.749 9.809 9.720 9.778 109,819 +0.06(+0.64%)
Sep 20, 2004 9.593 9.798 9.593 9.716 237,119 +0.09(+0.93%)
Sep 17, 2004 9.620 9.651 9.553 9.627 177,951 +0.04(+0.47%)
Sep 16, 2004 9.622 9.678 9.582 9.582 96,371 +0.01(+0.12%)
Sep 15, 2004 9.651 9.656 9.555 9.571 218,293 -0.15(-1.58%)
Sep 14, 2004 9.633 9.749 9.633 9.725 215,155 +0.04(+0.37%)
Sep 13, 2004 9.705 9.807 9.682 9.689 1,935,056 +0.06(+0.60%)
Sep 10, 2004 9.475 9.671 9.455 9.631 135,368 +0.19(+2.01%)
Sep 09, 2004 9.336 9.499 9.316 9.441 2,126,455 +0.15(+1.63%)
Sep 08, 2004 9.245 9.334 9.245 9.290 111,612 +0.02(+0.19%)
Sep 07, 2004 9.292 9.325 9.227 9.272 166,745 +0.05(+0.51%)
Sep 03, 2004 9.292 9.339 9.194 9.225 305,252 -0.25(-2.59%)
Sep 02, 2004 9.361 9.470 9.323 9.470 150,608 +0.12(+1.24%)
Sep 01, 2004 9.330 9.424 9.281 9.354 54,685 +0.05(+0.53%)
Aug 31, 2004 9.307 9.341 9.189 9.305 288,218 -0.02(-0.26%)
Aug 30, 2004 9.410 9.432 9.321 9.330 194,984 -0.14(-1.51%)
Aug 27, 2004 9.426 9.499 9.426 9.473 62,753 +0.05(+0.57%)
Aug 26, 2004 9.435 9.461 9.406 9.419 95,475 -0.05(-0.49%)
Aug 25, 2004 9.352 9.493 9.314 9.466 126,403 +0.14(+1.53%)
Aug 24, 2004 9.459 9.459 9.301 9.323 124,611 -0.08(-0.90%)
Aug 23, 2004 9.370 9.470 9.370 9.408 90,544 +0.06(+0.69%)
Aug 20, 2004 9.249 9.397 9.249 9.343 57,374 +0.04(+0.41%)
Aug 19, 2004 9.299 9.352 9.247 9.305 209,776 -0.01(-0.12%)
Aug 18, 2004 9.078 9.357 9.067 9.316 170,779 +0.18(+2.00%)
Aug 17, 2004 9.113 9.191 9.100 9.133 122,369 +0.07(+0.79%)
Aug 16, 2004 9.009 9.102 8.995 9.062 105,336 +0.12(+1.32%)
Aug 13, 2004 8.957 8.980 8.890 8.944 259,979 +0.06(+0.63%)
Aug 12, 2004 9.022 9.035 8.857 8.888 302,562 -0.25(-2.69%)
Aug 11, 2004 9.154 9.154 9.053 9.133 495,754 -0.26(-2.73%)
Aug 10, 2004 9.334 9.406 9.290 9.390 329,457 +0.14(+1.54%)
Aug 09, 2004 9.272 9.299 9.238 9.247 393,107 -0.01(-0.10%)
Aug 06, 2004 9.426 9.450 9.238 9.256 534,751 -0.27(-2.83%)
Aug 05, 2004 9.705 9.725 9.526 9.526 74,408 -0.14(-1.41%)
Aug 04, 2004 9.660 9.722 9.591 9.662 53,340 -0.01(-0.14%)
Aug 03, 2004 9.827 9.827 9.651 9.676 156,436 -0.19(-1.88%)
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.