US Technology Ishares ETF (NY: IYW )

105.91 USD +0.50 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 47.44 47.52 47.10 47.30 19,100 +0.00(+0.00%)
Oct 30, 2003 47.50 47.74 47.30 47.30 98,500 -0.01(-0.02%)
Oct 29, 2003 47.15 47.40 46.96 47.31 55,300 +0.22(+0.47%)
Oct 28, 2003 46.15 47.09 46.15 47.09 28,700 +1.41(+3.09%)
Oct 27, 2003 45.80 46.00 45.46 45.68 34,800 +0.43(+0.95%)
Oct 24, 2003 45.26 45.45 44.57 45.25 105,600 -0.90(-1.95%)
Oct 23, 2003 45.80 46.29 45.80 46.15 42,600 -0.46(-0.99%)
Oct 22, 2003 47.00 47.01 46.50 46.61 36,800 -0.75(-1.58%)
Oct 21, 2003 47.45 47.72 47.15 47.36 72,300 +0.21(+0.45%)
Oct 20, 2003 46.83 47.15 46.41 47.15 48,400 +0.55(+1.18%)
Oct 17, 2003 47.31 47.31 46.41 46.60 55,000 -0.55(-1.17%)
Oct 16, 2003 47.01 47.35 46.91 47.15 22,100 -0.06(-0.13%)
Oct 15, 2003 48.00 48.00 47.18 47.21 69,600 +0.20(+0.43%)
Oct 14, 2003 46.60 46.75 46.60 47.01 42,400 -0.08(-0.17%)
Oct 13, 2003 47.10 47.10 47.00 47.09 114,200 +0.60(+1.29%)
Oct 10, 2003 46.65 46.78 46.28 46.49 25,700 -0.06(-0.13%)
Oct 09, 2003 46.85 47.16 46.30 46.55 107,000 +0.41(+0.89%)
Oct 08, 2003 46.50 46.50 45.87 46.14 29,900 -0.10(-0.22%)
Oct 07, 2003 45.81 46.24 45.59 46.24 201,400 +0.43(+0.94%)
Oct 06, 2003 45.35 45.95 45.35 45.81 36,100 +0.45(+0.99%)
Oct 03, 2003 45.10 45.79 45.10 45.36 32,000 +1.31(+2.97%)
Oct 02, 2003 44.24 44.25 43.89 44.05 65,800 +0.07(+0.16%)
Oct 01, 2003 43.37 44.17 43.37 43.98 126,200 +0.85(+1.97%)
Sep 30, 2003 43.65 43.65 42.98 43.13 78,600 -1.12(-2.53%)
Sep 29, 2003 44.00 44.25 43.53 44.25 21,100 +0.85(+1.96%)
Sep 26, 2003 43.70 44.19 43.47 43.40 534,800 -0.25(-0.57%)
Sep 25, 2003 44.40 44.79 43.56 43.65 44,100 -0.73(-1.64%)
Sep 24, 2003 45.59 45.70 44.16 44.38 71,900 -1.45(-3.16%)
Sep 23, 2003 45.68 45.94 45.40 45.83 287,600 +0.48(+1.06%)
Sep 22, 2003 46.40 45.64 45.01 45.35 189,100 -1.05(-2.26%)
Sep 19, 2003 46.23 46.40 45.96 46.40 158,000 +0.02(+0.04%)
Sep 18, 2003 45.25 46.34 45.25 46.38 68,700 +0.83(+1.82%)
Sep 17, 2003 45.61 45.98 45.27 45.55 44,800 -0.06(-0.13%)
Sep 16, 2003 44.58 45.74 44.92 45.61 26,000 +1.11(+2.49%)
Sep 15, 2003 45.00 45.04 44.32 44.50 29,100 -0.29(-0.65%)
Sep 12, 2003 44.00 44.84 43.81 44.79 41,800 +0.37(+0.83%)
Sep 11, 2003 44.29 44.84 43.75 44.42 30,800 +0.37(+0.84%)
Sep 10, 2003 44.95 45.10 43.85 44.05 78,000 -1.59(-3.48%)
Sep 09, 2003 45.95 46.04 45.36 45.64 49,300 -0.22(-0.48%)
Sep 08, 2003 45.60 46.09 45.54 45.86 94,200 +0.57(+1.26%)
Sep 05, 2003 45.15 45.89 44.91 45.29 291,500 -0.16(-0.35%)
Sep 04, 2003 44.90 45.47 44.85 45.45 53,700 +0.50(+1.11%)
Sep 03, 2003 44.80 45.24 44.66 44.95 191,200 +0.46(+1.03%)
Sep 02, 2003 43.85 44.49 43.47 44.49 169,700 +1.00(+2.30%)
Aug 29, 2003 43.19 43.60 43.06 43.49 22,200 +0.24(+0.55%)
Aug 28, 2003 43.18 43.39 42.70 43.25 20,000 +0.31(+0.72%)
Aug 27, 2003 42.55 42.99 42.42 42.94 25,500 +0.44(+1.04%)
Aug 26, 2003 42.10 42.50 41.56 42.50 51,700 +0.26(+0.62%)
Aug 25, 2003 42.25 42.34 41.91 42.24 31,600 -0.18(-0.42%)
Aug 22, 2003 43.30 43.75 42.42 42.42 88,200 +0.12(+0.28%)
Aug 21, 2003 42.24 42.54 41.76 42.30 22,600 +0.38(+0.91%)
Aug 20, 2003 41.55 42.19 41.55 41.92 41,900 -0.03(-0.07%)
Aug 19, 2003 41.74 42.09 41.36 41.95 44,400 +0.69(+1.67%)
Aug 18, 2003 40.40 41.50 40.40 41.26 42,300 +1.01(+2.51%)
Aug 15, 2003 40.00 40.29 40.00 40.25 41,300 +0.07(+0.17%)
Aug 14, 2003 39.90 40.40 39.66 40.18 20,700 +0.09(+0.22%)
Aug 13, 2003 40.05 40.25 39.70 40.09 176,300 +0.14(+0.35%)
Aug 12, 2003 39.45 39.95 39.27 39.95 27,700 +0.89(+2.28%)
Aug 11, 2003 38.85 39.54 38.85 39.06 19,600 +0.12(+0.31%)
Aug 08, 2003 39.40 39.48 38.60 38.94 144,900 -0.13(-0.33%)
Aug 07, 2003 39.25 39.40 38.90 39.07 128,200 -0.27(-0.69%)
Aug 06, 2003 39.30 39.79 38.86 39.34 97,100 -0.17(-0.43%)
Aug 05, 2003 40.71 40.71 39.51 39.51 72,500 -1.33(-3.26%)
Aug 04, 2003 40.50 40.90 40.06 40.84 43,400 +0.24(+0.59%)
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.