US Technology Ishares ETF (NY: IYW )

77.80 -1.84 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 42.80 42.80 42.42 42.64 66,659 -0.31(-0.73%)
Mar 30, 2004 42.64 42.95 42.41 42.95 78,233 +0.08(+0.19%)
Mar 29, 2004 42.67 43.10 42.60 42.87 51,524 +0.64(+1.51%)
Mar 26, 2004 42.14 42.67 42.09 42.23 88,471 -0.09(-0.21%)
Mar 25, 2004 41.38 42.47 41.34 42.32 60,427 +1.35(+3.29%)
Mar 24, 2004 40.84 41.32 40.56 40.98 81,905 +0.31(+0.77%)
Mar 23, 2004 40.90 41.12 40.40 40.66 120,521 +0.11(+0.27%)
Mar 22, 2004 40.71 40.88 40.24 40.55 94,146 -0.56(-1.36%)
Mar 19, 2004 41.83 42.07 41.11 41.11 116,960 -0.79(-1.89%)
Mar 18, 2004 42.10 42.31 41.52 41.90 83,908 -0.38(-0.89%)
Mar 17, 2004 42.11 42.50 42.11 42.28 46,405 +0.40(+0.94%)
Mar 16, 2004 42.05 42.07 41.23 41.88 71,667 +0.19(+0.45%)
Mar 15, 2004 42.21 42.21 41.48 41.69 148,231 -0.67(-1.59%)
Mar 12, 2004 41.94 42.45 41.94 42.37 71,444 +0.76(+1.84%)
Mar 11, 2004 41.65 42.44 41.35 41.60 262,186 -0.28(-0.66%)
Mar 10, 2004 42.53 42.88 41.87 41.88 121,745 -0.71(-1.67%)
Mar 09, 2004 42.64 42.84 42.16 42.59 156,577 -0.10(-0.23%)
Mar 08, 2004 44.03 44.22 42.69 42.69 165,257 -1.43(-3.24%)
Mar 05, 2004 43.67 44.46 43.67 44.12 109,392 -0.09(-0.20%)
Mar 04, 2004 43.90 44.23 43.73 44.21 57,200 +0.31(+0.72%)
Mar 03, 2004 44.12 44.12 43.55 43.90 77,899 -0.24(-0.55%)
Mar 02, 2004 44.53 44.78 44.14 44.14 147,118 -0.37(-0.83%)
Mar 01, 2004 43.85 44.56 43.84 44.51 103,160 +0.53(+1.21%)
Feb 27, 2004 44.17 44.39 43.69 43.98 37,836 -0.19(-0.43%)
Feb 26, 2004 43.85 44.45 43.63 44.17 49,966 +0.13(+0.31%)
Feb 25, 2004 43.54 44.03 43.54 44.03 38,838 +0.72(+1.66%)
Feb 24, 2004 43.09 43.80 43.00 43.31 156,243 -0.05(-0.12%)
Feb 23, 2004 44.47 44.51 43.17 43.37 149,121 -0.89(-2.01%)
Feb 20, 2004 44.71 44.74 43.88 44.26 398,955 -0.34(-0.77%)
Feb 19, 2004 45.65 45.77 44.51 44.60 97,040 -0.77(-1.70%)
Feb 18, 2004 45.42 45.62 45.15 45.37 21,032 +0.07(+0.16%)
Feb 17, 2004 45.15 45.50 44.97 45.30 37,725 +0.53(+1.18%)
Feb 13, 2004 45.69 45.69 44.64 44.77 38,504 -0.38(-0.84%)
Feb 12, 2004 45.55 45.77 45.13 45.15 45,404 -0.33(-0.73%)
Feb 11, 2004 45.38 45.75 45.24 45.48 75,896 +0.24(+0.54%)
Feb 10, 2004 45.06 45.42 44.97 45.24 32,161 +0.23(+0.52%)
Feb 09, 2004 46.01 46.28 44.89 45.00 68,217 -0.20(-0.44%)
Feb 06, 2004 44.57 45.24 44.25 45.20 141,554 +1.02(+2.30%)
Feb 05, 2004 44.35 44.48 43.86 44.18 81,571 +0.14(+0.33%)
Feb 04, 2004 44.59 44.75 43.99 44.04 177,499 -1.46(-3.20%)
Feb 03, 2004 45.20 45.60 45.17 45.50 55,976 +0.18(+0.40%)
Feb 02, 2004 45.78 45.94 45.07 45.32 49,966 -0.06(-0.14%)
Jan 30, 2004 45.38 45.82 45.22 45.38 72,446 +0.00(+0.00%)
Jan 29, 2004 46.05 46.13 44.79 45.38 165,369 -0.54(-1.17%)
Jan 28, 2004 47.00 47.09 45.74 45.92 80,013 -0.67(-1.45%)
Jan 27, 2004 47.36 47.54 46.41 46.59 57,756 -0.83(-1.74%)
Jan 26, 2004 46.77 47.46 46.54 47.42 37,502 +0.92(+1.97%)
Jan 23, 2004 46.74 47.16 46.28 46.50 102,827 -0.35(-0.75%)
Jan 22, 2004 47.67 47.67 46.65 46.85 218,118 -0.54(-1.14%)
Jan 21, 2004 47.54 47.58 46.92 47.39 58,424 -0.50(-1.05%)
Jan 20, 2004 48.07 48.11 47.63 47.90 102,604 +0.15(+0.32%)
Jan 16, 2004 47.22 47.85 47.19 47.74 102,159 +0.93(+2.00%)
Jan 15, 2004 46.64 47.36 46.31 46.81 228,690 +0.04(+0.10%)
Jan 14, 2004 46.46 46.76 46.25 46.76 56,421 +0.57(+1.23%)
Jan 13, 2004 47.09 47.10 45.93 46.20 63,321 -0.80(-1.70%)
Jan 12, 2004 46.46 47.00 46.10 47.00 95,593 +0.72(+1.55%)
Jan 09, 2004 46.16 46.90 46.03 46.28 64,433 -0.39(-0.83%)
Jan 08, 2004 46.19 46.66 45.85 46.66 141,888 +0.84(+1.82%)
Jan 07, 2004 45.38 45.83 45.11 45.83 64,211 +0.49(+1.09%)
Jan 06, 2004 44.88 45.44 44.69 45.33 42,065 +0.31(+0.70%)
Jan 05, 2004 44.39 45.06 44.39 45.02 72,891 +1.27(+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.