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 (%)
Jul 30, 2004 9.787 9.901 9.749 9.821 158,229 +0.06(+0.66%)
Jul 29, 2004 9.736 9.821 9.711 9.756 103,095 +0.11(+1.11%)
Jul 28, 2004 9.604 9.667 9.477 9.649 103,991 +0.01(+0.09%)
Jul 27, 2004 9.618 9.693 9.526 9.640 333,939 +0.11(+1.12%)
Jul 26, 2004 9.595 9.629 9.504 9.533 460,791 -0.06(-0.67%)
Jul 23, 2004 9.669 9.702 9.546 9.598 103,095 -0.20(-2.07%)
Jul 22, 2004 9.653 9.830 9.609 9.801 180,641 +0.10(+1.08%)
Jul 21, 2004 10.00 10.02 9.662 9.696 243,394 -0.17(-1.72%)
Jul 20, 2004 9.687 9.867 9.687 9.865 118,335 +0.20(+2.05%)
Jul 19, 2004 9.660 9.738 9.582 9.667 264,013 +0.02(+0.23%)
Jul 16, 2004 9.850 9.863 9.633 9.644 153,746 -0.13(-1.30%)
Jul 15, 2004 9.865 9.890 9.767 9.772 277,461 -0.02(-0.16%)
Jul 14, 2004 9.783 9.939 9.783 9.787 355,903 -0.23(-2.25%)
Jul 13, 2004 10.06 10.08 9.988 10.01 113,853 +0.01(+0.07%)
Jul 12, 2004 9.999 10.05 9.921 10.01 350,076 -0.08(-0.84%)
Jul 09, 2004 10.10 10.15 10.07 10.09 260,428 +0.08(+0.78%)
Jul 08, 2004 10.05 10.16 10.01 10.01 285,081 -0.16(-1.54%)
Jul 07, 2004 10.16 10.23 10.12 10.17 168,090 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.05 10.13 129,541 -0.29(-2.82%)
Jul 02, 2004 10.51 10.51 10.38 10.43 578,679 -0.09(-0.87%)
Jul 01, 2004 10.75 10.75 10.46 10.52 111,612 -0.23(-2.18%)
Jun 30, 2004 10.72 10.81 10.65 10.75 165,400 +0.08(+0.79%)
Jun 29, 2004 10.57 10.71 10.56 10.67 546,854 +0.08(+0.76%)
Jun 28, 2004 10.74 10.74 10.55 10.59 75,752 -0.09(-0.81%)
Jun 25, 2004 10.65 10.73 10.61 10.68 90,992 +0.01(+0.13%)
Jun 24, 2004 10.69 10.76 10.59 10.66 128,645 -0.03(-0.25%)
Jun 23, 2004 10.51 10.70 10.50 10.69 146,126 +0.15(+1.40%)
Jun 22, 2004 10.38 10.54 10.32 10.54 176,158 +0.17(+1.61%)
Jun 21, 2004 10.47 10.50 10.34 10.37 140,747 -0.06(-0.54%)
Jun 18, 2004 10.34 10.51 10.32 10.43 120,576 +0.00(+0.04%)
Jun 17, 2004 10.45 10.46 10.38 10.43 76,200 -0.06(-0.57%)
Jun 16, 2004 10.56 10.57 10.49 10.49 126,852 -0.06(-0.61%)
Jun 15, 2004 10.52 10.65 10.52 10.55 214,707 +0.12(+1.15%)
Jun 14, 2004 10.50 10.53 10.37 10.43 280,598 -0.12(-1.16%)
Jun 10, 2004 10.59 10.59 10.50 10.55 147,471 +0.01(+0.06%)
Jun 09, 2004 10.61 10.67 10.51 10.55 93,682 -0.14(-1.31%)
Jun 08, 2004 10.58 10.70 10.56 10.69 131,782 +0.08(+0.76%)
Jun 07, 2004 10.44 10.64 10.44 10.61 72,615 +0.21(+2.02%)
Jun 04, 2004 10.43 10.48 10.38 10.40 228,154 +0.16(+1.55%)
Jun 03, 2004 10.36 10.37 10.24 10.24 223,672 -0.19(-1.82%)
Jun 02, 2004 10.47 10.48 10.35 10.43 83,821 -0.02(-0.21%)
Jun 01, 2004 10.41 10.49 10.34 10.45 221,879 -0.06(-0.62%)
May 28, 2004 10.46 10.51 10.42 10.51 71,270 +0.05(+0.45%)
May 27, 2004 10.47 10.51 10.35 10.47 169,435 +0.09(+0.84%)
May 26, 2004 10.34 10.43 10.28 10.38 198,570 +0.04(+0.37%)
May 25, 2004 10.15 10.39 10.08 10.34 242,498 +0.16(+1.56%)
May 24, 2004 10.22 10.24 10.10 10.18 165,400 +0.07(+0.66%)
May 21, 2004 10.12 10.16 10.03 10.12 138,506 +0.05(+0.51%)
May 20, 2004 10.04 10.13 9.988 10.07 215,603 -0.03(-0.27%)
May 19, 2004 10.16 10.28 10.05 10.09 281,495 +0.11(+1.10%)
May 18, 2004 9.999 10.04 9.963 9.983 203,501 +0.09(+0.92%)
May 17, 2004 9.847 9.937 9.794 9.892 192,743 -0.15(-1.49%)
May 14, 2004 10.16 10.16 9.977 10.04 152,401 -0.17(-1.68%)
May 13, 2004 10.18 10.25 10.09 10.21 132,679 +0.02(+0.15%)
May 12, 2004 10.19 10.20 9.912 10.20 190,502 -0.06(-0.57%)
May 11, 2004 10.15 10.26 10.14 10.26 277,461 +0.24(+2.36%)
May 10, 2004 9.983 10.09 9.950 10.02 123,714 -0.13(-1.30%)
May 07, 2004 10.15 10.27 10.13 10.15 96,371 +0.07(+0.66%)
May 06, 2004 10.04 10.15 10.01 10.08 290,460 -0.11(-1.09%)
May 05, 2004 10.17 10.23 10.10 10.20 117,887 +0.05(+0.48%)
May 04, 2004 10.04 10.20 9.992 10.15 156,884 +0.16(+1.61%)
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.