US Technology Ishares ETF (NY: IYW )

103.12 USD +0.45 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 47.63 47.63 47.21 47.45 59,900 -0.35(-0.73%)
Mar 30, 2004 47.45 47.80 47.20 47.80 70,300 +0.09(+0.19%)
Mar 29, 2004 47.48 47.96 47.41 47.71 46,300 +0.71(+1.51%)
Mar 26, 2004 46.89 47.49 46.84 47.00 79,500 -0.10(-0.21%)
Mar 25, 2004 46.05 47.26 46.01 47.10 54,300 +1.50(+3.29%)
Mar 24, 2004 45.45 45.98 45.14 45.60 73,600 +0.35(+0.77%)
Mar 23, 2004 45.51 45.76 44.96 45.25 108,300 +0.12(+0.27%)
Mar 22, 2004 45.30 45.49 44.78 45.13 84,600 -0.62(-1.36%)
Mar 19, 2004 46.55 46.82 45.75 45.75 105,100 -0.88(-1.89%)
Mar 18, 2004 46.85 47.09 46.20 46.63 75,400 -0.42(-0.89%)
Mar 17, 2004 46.86 47.30 46.86 47.05 41,700 +0.44(+0.94%)
Mar 16, 2004 46.80 46.82 45.88 46.61 64,400 +0.21(+0.45%)
Mar 15, 2004 46.97 46.97 46.16 46.40 133,200 -0.75(-1.59%)
Mar 12, 2004 46.67 47.24 46.67 47.15 64,200 +0.85(+1.84%)
Mar 11, 2004 46.35 47.23 46.02 46.30 235,600 -0.31(-0.67%)
Mar 10, 2004 47.33 47.72 46.60 46.61 109,400 -0.79(-1.67%)
Mar 09, 2004 47.45 47.68 46.92 47.40 140,700 -0.11(-0.23%)
Mar 08, 2004 49.00 49.21 47.51 47.51 148,500 -1.59(-3.24%)
Mar 05, 2004 48.60 49.48 48.60 49.10 98,300 -0.10(-0.20%)
Mar 04, 2004 48.85 49.22 48.66 49.20 51,400 +0.35(+0.72%)
Mar 03, 2004 49.10 49.10 48.46 48.85 70,000 -0.27(-0.55%)
Mar 02, 2004 49.55 49.83 49.12 49.12 132,200 -0.41(-0.83%)
Mar 01, 2004 48.80 49.59 48.79 49.53 92,700 +0.59(+1.21%)
Feb 27, 2004 49.15 49.40 48.62 48.94 34,000 -0.21(-0.43%)
Feb 26, 2004 48.80 49.47 48.55 49.15 44,900 +0.15(+0.31%)
Feb 25, 2004 48.45 49.00 48.45 49.00 34,900 +0.80(+1.66%)
Feb 24, 2004 47.95 48.74 47.85 48.20 140,400 -0.06(-0.12%)
Feb 23, 2004 49.49 49.53 48.04 48.26 134,000 -0.99(-2.01%)
Feb 20, 2004 49.75 49.79 48.83 49.25 358,500 -0.38(-0.77%)
Feb 19, 2004 50.80 50.93 49.53 49.63 87,200 -0.86(-1.70%)
Feb 18, 2004 50.55 50.77 50.25 50.49 18,900 +0.08(+0.16%)
Feb 17, 2004 50.25 50.64 50.05 50.41 33,900 +0.59(+1.18%)
Feb 13, 2004 50.85 50.85 49.68 49.82 34,600 -0.42(-0.84%)
Feb 12, 2004 50.69 50.93 50.22 50.24 40,800 -0.37(-0.73%)
Feb 11, 2004 50.50 50.91 50.35 50.61 68,200 +0.27(+0.54%)
Feb 10, 2004 50.15 50.55 50.04 50.34 28,900 +0.26(+0.52%)
Feb 09, 2004 51.20 51.50 49.96 50.08 61,300 -0.22(-0.44%)
Feb 06, 2004 49.60 50.35 49.24 50.30 127,200 +1.13(+2.30%)
Feb 05, 2004 49.35 49.50 48.81 49.17 73,300 +0.16(+0.33%)
Feb 04, 2004 49.62 49.80 48.95 49.01 159,500 -1.62(-3.20%)
Feb 03, 2004 50.30 50.75 50.27 50.63 50,300 +0.20(+0.40%)
Feb 02, 2004 50.95 51.12 50.16 50.43 44,900 -0.07(-0.14%)
Jan 30, 2004 50.50 50.99 50.32 50.50 65,100 +0.00(+0.00%)
Jan 29, 2004 51.25 51.34 49.84 50.50 148,600 -0.60(-1.17%)
Jan 28, 2004 52.30 52.40 50.90 51.10 71,900 -0.75(-1.45%)
Jan 27, 2004 52.70 52.90 51.65 51.85 51,900 -0.92(-1.74%)
Jan 26, 2004 52.05 52.82 51.79 52.77 33,700 +1.02(+1.97%)
Jan 23, 2004 52.01 52.48 51.50 51.75 92,400 -0.39(-0.75%)
Jan 22, 2004 53.05 53.05 51.91 52.14 196,000 -0.60(-1.14%)
Jan 21, 2004 52.90 52.95 52.21 52.74 52,500 -0.56(-1.05%)
Jan 20, 2004 53.50 53.54 53.00 53.30 92,200 +0.17(+0.32%)
Jan 16, 2004 52.55 53.25 52.52 53.13 91,800 +1.04(+2.00%)
Jan 15, 2004 51.90 52.70 51.54 52.09 205,500 +0.05(+0.10%)
Jan 14, 2004 51.70 52.04 51.47 52.04 50,700 +0.63(+1.23%)
Jan 13, 2004 52.40 52.42 51.11 51.41 56,900 -0.89(-1.70%)
Jan 12, 2004 51.70 52.30 51.30 52.30 85,900 +0.80(+1.55%)
Jan 09, 2004 51.37 52.19 51.22 51.50 57,900 -0.43(-0.83%)
Jan 08, 2004 51.40 51.93 51.02 51.93 127,500 +0.93(+1.82%)
Jan 07, 2004 50.50 51.00 50.20 51.00 57,700 +0.55(+1.09%)
Jan 06, 2004 49.95 50.57 49.73 50.45 37,800 +0.35(+0.70%)
Jan 05, 2004 49.40 50.14 49.40 50.10 65,500 +1.41(+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.