US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 43.90 43.94 43.43 43.59 110,617 -0.22(-0.49%)
Dec 30, 2003 43.85 43.92 43.58 43.81 51,636 +0.00(+0.00%)
Dec 29, 2003 43.34 43.89 43.27 43.81 39,617 +0.64(+1.48%)
Dec 26, 2003 43.10 43.31 43.01 43.17 81,015 +0.22(+0.52%)
Dec 24, 2003 43.00 43.18 42.81 42.94 22,034 -0.10(-0.23%)
Dec 23, 2003 42.73 43.13 42.73 43.04 88,693 +0.39(+0.91%)
Dec 22, 2003 42.82 42.82 42.42 42.66 132,206 -0.03(-0.06%)
Dec 19, 2003 42.68 42.91 42.43 42.68 61,206 -0.17(-0.40%)
Dec 18, 2003 42.23 42.93 42.23 42.85 70,888 +1.08(+2.58%)
Dec 17, 2003 41.91 42.13 41.67 41.78 57,756 -0.41(-0.98%)
Dec 16, 2003 42.05 42.28 41.58 42.19 310,039 -0.10(-0.23%)
Dec 15, 2003 43.39 43.39 42.28 42.29 189,740 -0.50(-1.18%)
Dec 12, 2003 42.68 42.79 42.37 42.79 45,515 +0.11(+0.25%)
Dec 11, 2003 41.92 42.77 41.79 42.68 43,512 +0.82(+1.95%)
Dec 10, 2003 41.82 41.97 41.37 41.87 81,794 +0.31(+0.74%)
Dec 09, 2003 42.91 42.91 41.56 41.56 62,430 -1.25(-2.92%)
Dec 08, 2003 42.82 42.84 42.23 42.81 52,860 +0.14(+0.34%)
Dec 05, 2003 42.85 42.91 42.44 42.67 37,614 -0.83(-1.90%)
Dec 04, 2003 43.40 43.48 43.40 43.49 61,429 +0.18(+0.41%)
Dec 03, 2003 43.81 43.81 43.31 43.31 50,300 -0.06(-0.15%)
Dec 02, 2003 43.57 43.70 43.38 43.38 74,894 -0.18(-0.41%)
Dec 01, 2003 43.63 43.63 43.40 43.55 31,271 +0.35(+0.81%)
Nov 28, 2003 42.95 43.25 42.91 43.20 31,382 +0.25(+0.59%)
Nov 26, 2003 43.09 43.09 42.33 42.95 39,728 +0.33(+0.78%)
Nov 25, 2003 42.86 43.09 42.62 42.62 56,866 -0.11(-0.25%)
Nov 24, 2003 42.14 42.94 42.14 42.73 44,291 +1.27(+3.06%)
Nov 21, 2003 41.47 41.76 41.47 41.46 59,648 +0.05(+0.13%)
Nov 20, 2003 41.47 42.27 41.23 41.41 57,868 -0.47(-1.12%)
Nov 19, 2003 41.72 41.98 41.34 41.87 65,435 +0.58(+1.41%)
Nov 18, 2003 42.46 42.49 41.29 41.29 169,931 -0.71(-1.69%)
Nov 17, 2003 41.92 42.05 41.48 42.00 46,739 -0.48(-1.12%)
Nov 14, 2003 43.63 43.63 42.48 42.48 26,151 -1.01(-2.31%)
Nov 13, 2003 43.49 43.72 43.24 43.48 33,830 -0.23(-0.53%)
Nov 12, 2003 43.20 43.78 43.13 43.72 392,724 +1.04(+2.44%)
Nov 11, 2003 42.82 42.91 42.60 42.67 91,809 -0.24(-0.57%)
Nov 10, 2003 43.50 43.64 42.92 42.92 50,078 -0.75(-1.71%)
Nov 07, 2003 43.77 44.22 43.66 43.66 93,367 -0.11(-0.25%)
Nov 06, 2003 43.57 43.97 43.23 43.77 45,738 +0.41(+0.95%)
Nov 05, 2003 43.31 43.39 43.00 43.36 22,145 +0.16(+0.37%)
Nov 04, 2003 43.31 43.47 43.00 43.20 82,462 -0.33(-0.76%)
Nov 03, 2003 42.82 43.53 42.77 43.53 65,680 +1.02(+2.41%)
Oct 31, 2003 42.63 42.70 42.32 42.50 21,255 +0.00(+0.00%)
Oct 30, 2003 42.68 42.90 42.50 42.50 109,615 -0.01(-0.02%)
Oct 29, 2003 42.37 42.59 42.20 42.51 61,540 +0.20(+0.47%)
Oct 28, 2003 41.47 42.31 41.47 42.31 31,938 +1.27(+3.09%)
Oct 27, 2003 41.16 41.34 40.85 41.05 38,727 +0.39(+0.95%)
Oct 24, 2003 40.67 40.84 40.05 40.66 117,516 -0.81(-1.95%)
Oct 23, 2003 41.16 41.60 41.16 41.47 47,407 -0.41(-0.99%)
Oct 22, 2003 42.23 42.24 41.78 41.88 40,952 -0.67(-1.58%)
Oct 21, 2003 42.64 42.88 42.37 42.56 80,458 +0.19(+0.45%)
Oct 20, 2003 42.08 42.37 41.70 42.37 53,861 +0.49(+1.18%)
Oct 17, 2003 42.51 42.51 41.70 41.87 61,206 -0.49(-1.17%)
Oct 16, 2003 42.24 42.55 42.15 42.37 24,593 -0.05(-0.13%)
Oct 15, 2003 43.13 43.13 42.40 42.42 77,454 +0.18(+0.43%)
Oct 14, 2003 41.87 42.01 41.87 42.24 47,184 -0.07(-0.17%)
Oct 13, 2003 42.32 42.32 42.23 42.31 127,087 +0.54(+1.29%)
Oct 10, 2003 41.92 42.04 41.59 41.78 28,600 -0.05(-0.13%)
Oct 09, 2003 42.10 42.38 41.60 41.83 119,074 +0.37(+0.89%)
Oct 08, 2003 41.78 41.78 41.22 41.46 33,274 -0.09(-0.22%)
Oct 07, 2003 41.16 41.55 40.97 41.55 224,127 +0.39(+0.94%)
Oct 06, 2003 40.75 41.29 40.75 41.16 40,173 +0.40(+0.99%)
Oct 03, 2003 40.53 41.15 40.53 40.76 35,611 +1.18(+2.97%)
Oct 02, 2003 39.75 39.76 39.44 39.58 73,225 +0.06(+0.16%)
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.