Skip to main content

US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 43.20 43.54 42.92 43.31 41,064 +0.34(+0.79%)
Jun 29, 2004 42.57 43.13 42.54 42.97 135,767 +0.32(+0.76%)
Jun 28, 2004 43.27 43.27 42.50 42.65 18,807 -0.35(-0.82%)
Jun 25, 2004 42.92 43.22 42.73 43.00 22,590 +0.05(+0.13%)
Jun 24, 2004 43.05 43.33 42.67 42.94 31,938 -0.11(-0.25%)
Jun 23, 2004 42.34 43.10 42.29 43.05 36,278 +0.59(+1.40%)
Jun 22, 2004 41.81 42.46 41.57 42.46 43,734 +0.67(+1.61%)
Jun 21, 2004 42.19 42.31 41.66 41.78 34,943 -0.22(-0.53%)
Jun 18, 2004 41.63 42.32 41.59 42.01 29,935 +0.02(+0.04%)
Jun 17, 2004 42.11 42.14 41.83 41.99 18,918 -0.24(-0.57%)
Jun 16, 2004 42.52 42.58 42.23 42.23 31,493 -0.26(-0.61%)
Jun 15, 2004 42.37 42.90 42.37 42.49 53,305 +0.49(+1.16%)
Jun 14, 2004 42.28 42.43 41.75 42.01 69,664 -0.49(-1.16%)
Jun 10, 2004 42.65 42.65 42.30 42.50 36,612 +0.03(+0.06%)
Jun 09, 2004 42.73 42.96 42.34 42.48 23,258 -0.57(-1.32%)
Jun 08, 2004 42.63 43.09 42.55 43.04 32,717 +0.32(+0.76%)
Jun 07, 2004 42.05 42.85 42.05 42.72 18,028 +0.84(+2.02%)
Jun 04, 2004 42.01 42.23 41.83 41.87 56,643 +0.64(+1.55%)
Jun 03, 2004 41.74 41.78 41.23 41.24 55,531 -0.76(-1.82%)
Jun 02, 2004 42.16 42.20 41.68 42.00 20,810 -0.09(-0.21%)
Jun 01, 2004 41.94 42.23 41.63 42.09 55,085 -0.26(-0.62%)
May 28, 2004 42.14 42.35 41.96 42.35 17,694 +0.19(+0.45%)
May 27, 2004 42.18 42.32 41.70 42.16 42,065 +0.35(+0.84%)
May 26, 2004 41.66 42.01 41.42 41.81 49,299 +0.15(+0.37%)
May 25, 2004 40.87 41.87 40.60 41.66 60,205 +0.64(+1.56%)
May 24, 2004 41.17 41.24 40.68 41.02 41,064 +0.27(+0.66%)
May 21, 2004 40.78 40.90 40.40 40.75 34,386 +0.21(+0.51%)
May 20, 2004 40.43 40.80 40.23 40.54 53,527 -0.11(-0.27%)
May 19, 2004 40.93 41.39 40.47 40.65 69,886 +0.44(+1.10%)
May 18, 2004 40.27 40.44 40.13 40.21 50,523 +0.37(+0.92%)
May 17, 2004 39.66 40.02 39.45 39.84 47,852 -0.60(-1.49%)
May 14, 2004 40.93 40.93 40.19 40.45 37,836 -0.69(-1.68%)
May 13, 2004 41.01 41.30 40.63 41.14 32,940 +0.06(+0.15%)
May 12, 2004 41.04 41.07 39.92 41.07 47,296 -0.23(-0.57%)
May 11, 2004 40.89 41.34 40.83 41.31 68,885 +0.95(+2.36%)
May 10, 2004 40.21 40.63 40.08 40.36 30,714 -0.53(-1.30%)
May 07, 2004 40.89 41.37 40.80 40.89 23,926 +0.27(+0.66%)
May 06, 2004 40.44 40.89 40.32 40.62 72,112 -0.45(-1.09%)
May 05, 2004 40.97 41.20 40.67 41.07 29,267 +0.20(+0.48%)
May 04, 2004 40.45 41.08 40.25 40.87 38,949 +0.65(+1.61%)
May 03, 2004 40.21 40.86 39.94 40.22 98,153 +0.27(+0.67%)
Apr 30, 2004 40.84 41.07 39.95 39.95 156,911 -1.12(-2.73%)
Apr 29, 2004 41.87 41.87 40.50 41.07 79,123 -0.77(-1.85%)
Apr 28, 2004 42.37 42.48 41.70 41.85 36,723 -0.85(-2.00%)
Apr 27, 2004 42.95 43.38 42.54 42.70 28,822 -0.29(-0.67%)
Apr 26, 2004 43.54 43.59 42.76 42.99 51,858 -0.36(-0.83%)
Apr 23, 2004 43.20 43.54 43.06 43.35 30,937 +0.71(+1.66%)
Apr 22, 2004 41.92 42.97 41.76 42.64 29,156 +0.53(+1.26%)
Apr 21, 2004 42.04 42.15 41.62 42.11 23,035 +0.47(+1.12%)
Apr 20, 2004 42.68 42.86 41.64 41.64 17,249 -0.89(-2.09%)
Apr 19, 2004 42.03 42.53 41.97 42.53 21,366 +0.51(+1.22%)
Apr 16, 2004 42.29 42.40 41.74 42.02 72,112 -0.30(-0.70%)
Apr 15, 2004 43.31 43.53 42.21 42.31 77,788 -1.02(-2.34%)
Apr 14, 2004 43.06 43.69 43.02 43.33 134,877 -0.20(-0.45%)
Apr 13, 2004 44.23 44.23 43.29 43.53 65,769 -0.58(-1.30%)
Apr 12, 2004 44.09 44.12 43.86 44.10 127,866 +0.43(+0.99%)
Apr 08, 2004 44.23 44.38 43.62 43.67 88,805 -0.04(-0.08%)
Apr 07, 2004 43.90 44.00 43.31 43.71 40,618 -0.27(-0.61%)
Apr 06, 2004 44.22 44.27 43.76 43.98 42,622 -0.50(-1.13%)
Apr 05, 2004 44.26 44.61 44.05 44.48 85,466 +0.32(+0.73%)
Apr 02, 2004 44.08 44.16 43.64 44.16 200,423 +1.30(+3.04%)
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.