Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 10.58 10.60 10.51 10.55 85,614 +0.00(+0.00%)
Oct 30, 2003 10.60 10.65 10.55 10.55 441,517 -0.00(-0.02%)
Oct 29, 2003 10.52 10.57 10.48 10.55 247,877 +0.05(+0.47%)
Oct 28, 2003 10.30 10.51 10.30 10.51 128,645 +0.31(+3.09%)
Oct 27, 2003 10.22 10.26 10.14 10.19 155,987 +0.10(+0.95%)
Oct 24, 2003 10.10 10.14 9.943 10.10 473,342 -0.20(-1.95%)
Oct 23, 2003 10.22 10.33 10.22 10.30 190,950 -0.10(-0.99%)
Oct 22, 2003 10.49 10.49 10.37 10.40 164,952 -0.17(-1.58%)
Oct 21, 2003 10.59 10.65 10.52 10.57 324,078 +0.05(+0.44%)
Oct 20, 2003 10.45 10.52 10.35 10.52 216,948 +0.12(+1.18%)
Oct 17, 2003 10.55 10.55 10.35 10.40 246,532 -0.12(-1.17%)
Oct 16, 2003 10.49 10.56 10.47 10.52 99,061 -0.01(-0.13%)
Oct 15, 2003 10.71 10.71 10.53 10.53 311,975 +0.04(+0.43%)
Oct 14, 2003 10.40 10.43 10.40 10.49 190,054 -0.02(-0.17%)
Oct 13, 2003 10.51 10.51 10.49 10.51 511,891 +0.13(+1.29%)
Oct 10, 2003 10.41 10.44 10.32 10.37 115,197 -0.01(-0.13%)
Oct 09, 2003 10.45 10.52 10.33 10.38 479,617 +0.09(+0.89%)
Oct 08, 2003 10.37 10.37 10.23 10.29 134,024 -0.02(-0.22%)
Oct 07, 2003 10.22 10.32 10.17 10.32 902,757 +0.10(+0.94%)
Oct 06, 2003 10.12 10.25 10.12 10.22 161,815 +0.10(+0.99%)
Oct 03, 2003 10.06 10.22 10.06 10.12 143,437 +0.29(+2.97%)
Oct 02, 2003 9.870 9.872 9.792 9.827 294,942 +0.02(+0.16%)
Oct 01, 2003 9.676 9.854 9.676 9.812 565,680 +0.19(+1.97%)
Sep 30, 2003 9.738 9.738 9.589 9.622 352,317 -0.25(-2.53%)
Sep 29, 2003 9.816 9.872 9.711 9.872 94,578 +0.19(+1.96%)
Sep 26, 2003 9.749 9.859 9.698 9.682 2,397,193 -0.06(-0.57%)
Sep 25, 2003 9.905 9.992 9.718 9.738 197,674 -0.16(-1.64%)
Sep 24, 2003 10.17 10.20 9.852 9.901 322,285 -0.32(-3.16%)
Sep 23, 2003 10.19 10.25 10.13 10.22 1,289,141 +0.11(+1.06%)
Sep 22, 2003 10.35 10.18 10.04 10.12 847,623 -0.23(-2.26%)
Sep 19, 2003 10.31 10.35 10.25 10.35 708,220 +0.00(+0.04%)
Sep 18, 2003 10.10 10.34 10.10 10.35 307,941 +0.19(+1.82%)
Sep 17, 2003 10.18 10.26 10.10 10.16 200,811 -0.01(-0.13%)
Sep 16, 2003 9.946 10.20 10.02 10.18 116,542 +0.25(+2.49%)
Sep 15, 2003 10.04 10.05 9.888 9.928 130,438 -0.06(-0.65%)
Sep 12, 2003 9.816 10.00 9.774 9.992 187,364 +0.08(+0.83%)
Sep 11, 2003 9.881 10.00 9.760 9.910 138,058 +0.08(+0.84%)
Sep 10, 2003 10.03 10.06 9.783 9.827 349,628 -0.35(-3.48%)
Sep 09, 2003 10.25 10.27 10.12 10.18 220,982 -0.05(-0.48%)
Sep 08, 2003 10.17 10.28 10.16 10.23 422,243 +0.13(+1.26%)
Sep 05, 2003 10.07 10.24 10.02 10.10 1,306,622 -0.04(-0.35%)
Sep 04, 2003 10.02 10.14 10.01 10.14 240,705 +0.11(+1.11%)
Sep 03, 2003 9.995 10.09 9.963 10.03 857,036 +0.10(+1.03%)
Sep 02, 2003 9.783 9.925 9.698 9.925 760,665 +0.22(+2.30%)
Aug 29, 2003 9.635 9.727 9.606 9.702 99,509 +0.05(+0.55%)
Aug 28, 2003 9.633 9.680 9.526 9.649 89,648 +0.07(+0.72%)
Aug 27, 2003 9.493 9.591 9.464 9.580 114,301 +0.10(+1.04%)
Aug 26, 2003 9.392 9.482 9.272 9.482 231,740 +0.06(+0.62%)
Aug 25, 2003 9.426 9.446 9.350 9.424 141,644 -0.04(-0.42%)
Aug 22, 2003 9.660 9.760 9.464 9.464 395,348 +0.03(+0.28%)
Aug 21, 2003 9.424 9.490 9.316 9.437 101,302 +0.08(+0.91%)
Aug 20, 2003 9.270 9.412 9.270 9.352 187,812 -0.01(-0.07%)
Aug 19, 2003 9.312 9.390 9.227 9.359 199,019 +0.15(+1.67%)
Aug 18, 2003 9.013 9.258 9.013 9.205 189,605 +0.23(+2.51%)
Aug 15, 2003 8.924 8.988 8.924 8.980 185,123 +0.02(+0.17%)
Aug 14, 2003 8.901 9.013 8.848 8.964 92,785 +0.02(+0.22%)
Aug 13, 2003 8.935 8.980 8.857 8.944 790,248 +0.03(+0.35%)
Aug 12, 2003 8.801 8.913 8.761 8.913 124,162 +0.20(+2.28%)
Aug 11, 2003 8.667 8.821 8.667 8.714 87,855 +0.03(+0.31%)
Aug 08, 2003 8.790 8.808 8.611 8.687 649,501 -0.03(-0.33%)
Aug 07, 2003 8.756 8.790 8.678 8.716 574,645 -0.06(-0.69%)
Aug 06, 2003 8.768 8.877 8.669 8.777 435,242 -0.04(-0.43%)
Aug 05, 2003 9.082 9.082 8.814 8.814 324,974 -0.30(-3.26%)
Aug 04, 2003 9.035 9.125 8.937 9.111 194,536 +0.05(+0.59%)
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.