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 (%)
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%)
Aug 02, 2004 9.747 9.885 9.747 9.861 81,579 +0.04(+0.41%)
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%)
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.