US Technology Ishares ETF (NY: IYW )

135.44 +0.10 (+0.07%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 10.94 10.98 10.81 10.86 217,413 +0.04(+0.37%)
Dec 31, 2003 10.90 10.91 10.78 10.82 445,586 -0.05(-0.49%)
Dec 30, 2003 10.89 10.90 10.82 10.88 208,000 +0.00(+0.00%)
Dec 29, 2003 10.76 10.90 10.74 10.88 159,586 +0.16(+1.48%)
Dec 26, 2003 10.70 10.75 10.68 10.72 326,344 +0.06(+0.52%)
Dec 24, 2003 10.67 10.72 10.63 10.66 88,758 -0.02(-0.23%)
Dec 23, 2003 10.61 10.71 10.61 10.69 357,275 +0.10(+0.91%)
Dec 22, 2003 10.63 10.63 10.53 10.59 532,551 -0.01(-0.06%)
Dec 19, 2003 10.60 10.65 10.53 10.60 246,551 -0.04(-0.40%)
Dec 18, 2003 10.48 10.66 10.48 10.64 285,551 +0.27(+2.58%)
Dec 17, 2003 10.40 10.46 10.34 10.37 232,655 -0.10(-0.98%)
Dec 16, 2003 10.44 10.50 10.32 10.47 1,248,896 -0.02(-0.23%)
Dec 15, 2003 10.77 10.77 10.50 10.50 764,310 -0.12(-1.18%)
Dec 12, 2003 10.60 10.62 10.52 10.62 183,344 +0.03(+0.25%)
Dec 11, 2003 10.41 10.62 10.38 10.60 175,275 +0.20(+1.95%)
Dec 10, 2003 10.38 10.42 10.27 10.39 329,482 +0.08(+0.74%)
Dec 09, 2003 10.65 10.65 10.32 10.32 251,482 -0.31(-2.92%)
Dec 08, 2003 10.63 10.64 10.48 10.63 212,931 +0.04(+0.34%)
Dec 05, 2003 10.64 10.65 10.54 10.59 151,517 -0.21(-1.90%)
Dec 04, 2003 10.77 10.79 10.77 10.80 247,448 +0.04(+0.41%)
Dec 03, 2003 10.88 10.88 10.75 10.75 202,620 -0.02(-0.14%)
Dec 02, 2003 10.82 10.85 10.77 10.77 301,689 -0.04(-0.41%)
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.