Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.52 10.64 10.48 10.55 147,252 +0.07(+0.66%)
Jul 29, 2004 10.46 10.55 10.44 10.48 95,943 +0.12(+1.11%)
Jul 28, 2004 10.32 10.39 10.18 10.37 96,777 +0.01(+0.09%)
Jul 27, 2004 10.33 10.42 10.24 10.36 310,772 +0.12(+1.12%)
Jul 26, 2004 10.31 10.35 10.21 10.24 428,824 -0.07(-0.67%)
Jul 23, 2004 10.39 10.43 10.26 10.31 95,943 -0.22(-2.07%)
Jul 22, 2004 10.37 10.56 10.32 10.53 168,109 +0.11(+1.08%)
Jul 21, 2004 10.75 10.77 10.38 10.42 226,509 -0.18(-1.72%)
Jul 20, 2004 10.41 10.60 10.41 10.60 110,126 +0.21(+2.05%)
Jul 19, 2004 10.38 10.46 10.30 10.39 245,698 +0.02(+0.23%)
Jul 16, 2004 10.58 10.60 10.35 10.36 143,080 -0.14(-1.30%)
Jul 15, 2004 10.60 10.63 10.50 10.50 258,212 -0.02(-0.16%)
Jul 14, 2004 10.51 10.68 10.51 10.52 331,213 -0.24(-2.25%)
Jul 13, 2004 10.81 10.83 10.73 10.76 105,954 +0.01(+0.07%)
Jul 12, 2004 10.74 10.80 10.66 10.75 325,790 -0.09(-0.84%)
Jul 09, 2004 10.85 10.91 10.82 10.84 242,361 +0.08(+0.78%)
Jul 08, 2004 10.80 10.91 10.76 10.76 265,304 -0.17(-1.54%)
Jul 07, 2004 10.92 10.99 10.87 10.93 156,429 +0.04(+0.35%)
Jul 06, 2004 11.05 11.05 10.80 10.89 120,554 -0.32(-2.82%)
Jul 02, 2004 11.29 11.29 11.15 11.20 538,534 -0.10(-0.87%)
Jul 01, 2004 11.55 11.55 11.24 11.30 103,869 -0.25(-2.18%)
Jun 30, 2004 11.52 11.61 11.45 11.55 153,926 +0.09(+0.79%)
Jun 29, 2004 11.36 11.51 11.35 11.46 508,916 +0.09(+0.76%)
Jun 28, 2004 11.54 11.54 11.34 11.38 70,497 -0.09(-0.82%)
Jun 25, 2004 11.45 11.53 11.40 11.47 84,680 +0.01(+0.12%)
Jun 24, 2004 11.49 11.56 11.38 11.46 119,720 -0.03(-0.25%)
Jun 23, 2004 11.30 11.50 11.28 11.49 135,989 +0.16(+1.40%)
Jun 22, 2004 11.15 11.33 11.09 11.33 163,937 +0.18(+1.61%)
Jun 21, 2004 11.26 11.29 11.11 11.15 130,983 -0.06(-0.53%)
Jun 18, 2004 11.11 11.29 11.09 11.21 112,211 +0.00(+0.04%)
Jun 17, 2004 11.23 11.24 11.16 11.20 70,914 -0.06(-0.58%)
Jun 16, 2004 11.34 11.36 11.27 11.27 118,052 -0.07(-0.61%)
Jun 15, 2004 11.30 11.44 11.30 11.34 199,812 +0.13(+1.16%)
Jun 14, 2004 11.28 11.32 11.14 11.21 261,132 -0.13(-1.16%)
Jun 10, 2004 11.38 11.38 11.28 11.34 137,240 +0.01(+0.06%)
Jun 09, 2004 11.40 11.46 11.30 11.33 87,183 -0.15(-1.32%)
Jun 08, 2004 11.37 11.49 11.35 11.48 122,640 +0.09(+0.76%)
Jun 07, 2004 11.22 11.43 11.22 11.40 67,577 +0.23(+2.02%)
Jun 04, 2004 11.21 11.26 11.16 11.17 212,326 +0.17(+1.55%)
Jun 03, 2004 11.14 11.15 11.00 11.00 208,155 -0.20(-1.82%)
Jun 02, 2004 11.25 11.26 11.12 11.20 78,006 -0.02(-0.21%)
Jun 01, 2004 11.19 11.27 11.11 11.23 206,486 -0.07(-0.62%)
May 28, 2004 11.24 11.30 11.19 11.30 66,326 +0.05(+0.45%)
May 27, 2004 11.25 11.29 11.13 11.25 157,680 +0.09(+0.84%)
May 26, 2004 11.11 11.21 11.05 11.15 184,795 +0.04(+0.37%)
May 25, 2004 10.90 11.17 10.83 11.11 225,675 +0.17(+1.56%)
May 24, 2004 10.98 11.00 10.85 10.94 153,926 +0.07(+0.66%)
May 21, 2004 10.88 10.91 10.78 10.87 128,897 +0.06(+0.51%)
May 20, 2004 10.79 10.88 10.73 10.82 200,646 -0.03(-0.27%)
May 19, 2004 10.92 11.04 10.80 10.85 261,967 +0.12(+1.10%)
May 18, 2004 10.74 10.79 10.71 10.73 189,383 +0.10(+0.92%)
May 17, 2004 10.58 10.68 10.52 10.63 179,372 -0.16(-1.49%)
May 14, 2004 10.92 10.92 10.72 10.79 141,829 -0.18(-1.68%)
May 13, 2004 10.94 11.02 10.84 10.97 123,474 +0.02(+0.15%)
May 12, 2004 10.95 10.96 10.65 10.96 177,286 -0.06(-0.57%)
May 11, 2004 10.91 11.03 10.89 11.02 258,212 +0.25(+2.36%)
May 10, 2004 10.73 10.84 10.69 10.77 115,132 -0.14(-1.30%)
May 07, 2004 10.91 11.04 10.88 10.91 89,686 +0.07(+0.66%)
May 06, 2004 10.79 10.91 10.76 10.84 270,309 -0.12(-1.09%)
May 05, 2004 10.93 10.99 10.85 10.96 109,709 +0.05(+0.48%)
May 04, 2004 10.79 10.96 10.74 10.90 146,000 +0.17(+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.