Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Technology Ishares ETF (NY: IYW ) 138.63 -0.07 (-0.05%) Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Mar 31, 2004 10.63 10.63 10.53 10.59 268,517 -0.08(-0.73%) Mar 30, 2004 10.59 10.66 10.53 10.66 315,137 +0.02(+0.19%) Mar 29, 2004 10.59 10.70 10.58 10.64 207,551 +0.16(+1.51%) Mar 26, 2004 10.46 10.59 10.45 10.48 356,379 -0.02(-0.21%) Mar 25, 2004 10.27 10.54 10.26 10.51 243,413 +0.33(+3.29%) Mar 24, 2004 10.14 10.26 10.07 10.17 329,931 +0.08(+0.77%) Mar 23, 2004 10.15 10.21 10.03 10.09 485,482 +0.03(+0.27%) Mar 22, 2004 10.11 10.15 9.989 10.07 379,241 -0.14(-1.36%) Mar 19, 2004 10.38 10.44 10.21 10.21 471,137 -0.20(-1.89%) Mar 18, 2004 10.45 10.50 10.31 10.40 338,000 -0.09(-0.89%) Mar 17, 2004 10.45 10.55 10.45 10.50 186,931 +0.10(+0.94%) Mar 16, 2004 10.44 10.44 10.23 10.40 288,689 +0.05(+0.45%) Mar 15, 2004 10.48 10.48 10.30 10.35 597,103 -0.17(-1.59%) Mar 12, 2004 10.41 10.54 10.41 10.52 287,793 +0.19(+1.84%) Mar 11, 2004 10.34 10.54 10.27 10.33 1,056,138 -0.07(-0.66%) Mar 10, 2004 10.56 10.65 10.40 10.40 490,413 -0.18(-1.67%) Mar 09, 2004 10.59 10.64 10.47 10.57 630,724 -0.02(-0.23%) Mar 08, 2004 10.93 10.98 10.60 10.60 665,689 -0.35(-3.24%) Mar 05, 2004 10.84 11.04 10.84 10.95 440,655 -0.02(-0.20%) Mar 04, 2004 10.90 10.98 10.85 10.98 230,413 +0.08(+0.72%) Mar 03, 2004 10.95 10.95 10.81 10.90 313,793 -0.06(-0.55%) Mar 02, 2004 11.05 11.12 10.96 10.96 592,620 -0.09(-0.83%) Mar 01, 2004 10.89 11.06 10.88 11.05 415,551 +0.13(+1.21%) Feb 27, 2004 10.96 11.02 10.85 10.92 152,413 -0.05(-0.43%) Feb 26, 2004 10.89 11.04 10.83 10.96 201,275 +0.03(+0.31%) Feb 25, 2004 10.81 10.93 10.81 10.93 156,448 +0.18(+1.66%) Feb 24, 2004 10.70 10.87 10.67 10.75 629,379 -0.01(-0.12%) Feb 23, 2004 11.04 11.05 10.72 10.77 600,689 -0.22(-2.01%) Feb 20, 2004 11.10 11.11 10.89 10.99 1,607,069 -0.08(-0.77%) Feb 19, 2004 11.33 11.36 11.05 11.07 390,896 -0.19(-1.70%) Feb 18, 2004 11.28 11.33 11.21 11.26 84,724 +0.02(+0.16%) Feb 17, 2004 11.21 11.30 11.16 11.25 151,965 +0.13(+1.18%) Feb 13, 2004 11.34 11.34 11.08 11.11 155,103 -0.09(-0.84%) Feb 12, 2004 11.31 11.36 11.20 11.21 182,896 -0.08(-0.73%) Feb 11, 2004 11.27 11.36 11.23 11.29 305,724 +0.06(+0.54%) Feb 10, 2004 11.19 11.28 11.16 11.23 129,551 +0.06(+0.52%) Feb 09, 2004 11.42 11.49 11.14 11.17 274,793 -0.05(-0.44%) Feb 06, 2004 11.06 11.23 10.98 11.22 570,206 +0.25(+2.30%) Feb 05, 2004 11.01 11.04 10.89 10.97 328,586 +0.04(+0.33%) Feb 04, 2004 11.07 11.11 10.92 10.93 715,000 -0.36(-3.20%) Feb 03, 2004 11.22 11.32 11.21 11.29 225,482 +0.04(+0.40%) Feb 02, 2004 11.37 11.40 11.19 11.25 201,275 -0.02(-0.14%) Jan 30, 2004 11.27 11.37 11.23 11.27 291,827 +0.00(+0.00%) Jan 29, 2004 11.43 11.45 11.12 11.27 666,138 -0.13(-1.17%) Jan 28, 2004 11.67 11.69 11.35 11.40 322,310 -0.17(-1.45%) Jan 27, 2004 11.76 11.80 11.52 11.57 232,655 -0.21(-1.74%) Jan 26, 2004 11.61 11.78 11.55 11.77 151,068 +0.23(+1.97%) Jan 23, 2004 11.60 11.71 11.49 11.54 414,206 -0.09(-0.75%) Jan 22, 2004 11.83 11.83 11.58 11.63 878,620 -0.13(-1.14%) Jan 21, 2004 11.80 11.81 11.65 11.77 235,344 -0.12(-1.05%) Jan 20, 2004 11.93 11.94 11.82 11.89 413,310 +0.04(+0.32%) Jan 16, 2004 11.72 11.88 11.72 11.85 411,517 +0.23(+2.00%) Jan 15, 2004 11.58 11.76 11.50 11.62 921,206 +0.01(+0.10%) Jan 14, 2004 11.53 11.61 11.48 11.61 227,275 +0.14(+1.23%) Jan 13, 2004 11.69 11.69 11.40 11.47 255,068 -0.20(-1.70%) Jan 12, 2004 11.53 11.67 11.44 11.67 385,069 +0.18(+1.55%) Jan 09, 2004 11.46 11.64 11.43 11.49 259,551 -0.10(-0.83%) Jan 08, 2004 11.47 11.58 11.38 11.58 571,551 +0.21(+1.82%) Jan 07, 2004 11.27 11.38 11.20 11.38 258,655 +0.12(+1.09%) Jan 06, 2004 11.14 11.28 11.09 11.25 169,448 +0.08(+0.70%) Jan 05, 2004 11.02 11.19 11.02 11.18 293,620 +0.31(+2.90%) 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.