US Technology Ishares ETF (NY: IYW )

108.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 35.65 35.79 35.26 35.26 239,700 -0.63(-1.76%)
Apr 29, 2003 35.75 36.24 35.31 35.89 40,700 +0.52(+1.47%)
Apr 28, 2003 34.60 35.55 34.60 35.37 24,400 +0.87(+2.52%)
Apr 25, 2003 35.20 35.29 34.50 34.50 29,000 -0.90(-2.54%)
Apr 24, 2003 35.40 35.75 35.21 35.40 37,000 -0.44(-1.23%)
Apr 23, 2003 35.60 35.94 35.26 35.84 29,100 +0.27(+0.76%)
Apr 22, 2003 34.60 35.69 34.51 35.57 86,200 +0.73(+2.10%)
Apr 21, 2003 34.80 35.00 34.60 34.84 34,300 +0.15(+0.43%)
Apr 17, 2003 34.00 34.85 33.93 34.69 61,300 +0.61(+1.79%)
Apr 16, 2003 34.25 34.74 33.86 34.08 168,200 +0.38(+1.13%)
Apr 15, 2003 33.10 33.75 33.10 33.70 36,700 +0.48(+1.44%)
Apr 14, 2003 32.55 33.45 32.41 33.22 44,700 +0.84(+2.59%)
Apr 11, 2003 33.20 33.39 32.36 32.38 19,100 -0.47(-1.43%)
Apr 10, 2003 32.65 32.88 32.30 32.85 26,200 +0.25(+0.77%)
Apr 09, 2003 33.25 33.74 32.51 32.60 63,900 -0.75(-2.25%)
Apr 08, 2003 33.60 33.73 33.20 33.35 59,600 -0.38(-1.13%)
Apr 07, 2003 35.10 35.22 33.66 33.73 333,800 +0.18(+0.54%)
Apr 04, 2003 34.05 34.23 33.30 33.55 48,500 -0.45(-1.32%)
Apr 03, 2003 34.20 34.69 33.80 34.00 578,900 -0.13(-0.38%)
Apr 02, 2003 33.55 34.18 33.36 34.13 58,600 +1.74(+5.37%)
Apr 01, 2003 32.55 32.83 32.24 32.39 32,500 -0.10(-0.31%)
Mar 31, 2003 32.75 32.89 32.23 32.49 28,800 -0.73(-2.20%)
Mar 28, 2003 33.40 33.94 33.22 33.22 28,500 -0.71(-2.09%)
Mar 27, 2003 33.75 34.19 33.32 33.93 35,400 -0.16(-0.47%)
Mar 26, 2003 34.28 34.39 33.85 34.09 132,500 -0.09(-0.26%)
Mar 25, 2003 33.90 34.60 33.61 34.18 91,500 +0.24(+0.71%)
Mar 24, 2003 34.30 34.40 33.70 33.94 105,800 -1.35(-3.83%)
Mar 21, 2003 35.35 35.49 34.76 35.29 107,600 +0.60(+1.73%)
Mar 20, 2003 34.12 35.15 34.01 34.69 107,000 +0.11(+0.32%)
Mar 19, 2003 34.85 34.87 33.95 34.58 738,100 -0.20(-0.58%)
Mar 18, 2003 34.80 34.86 34.06 34.78 264,700 +0.28(+0.81%)
Mar 17, 2003 32.60 34.74 32.56 34.50 180,300 +1.55(+4.70%)
Mar 14, 2003 33.15 33.49 32.75 32.95 126,700 -0.19(-0.57%)
Mar 13, 2003 31.80 33.14 31.47 33.14 26,900 +2.04(+6.56%)
Mar 12, 2003 31.20 31.20 30.34 31.10 42,100 +0.14(+0.45%)
Mar 11, 2003 31.02 31.59 30.96 30.96 24,600 -0.19(-0.61%)
Mar 10, 2003 31.50 31.73 31.01 31.15 29,100 -0.84(-2.63%)
Mar 07, 2003 31.20 32.15 31.20 31.99 26,100 +0.12(+0.38%)
Mar 06, 2003 31.75 32.15 31.66 31.87 16,200 -0.04(-0.13%)
Mar 05, 2003 32.00 32.39 31.76 31.91 14,100 +0.10(+0.31%)
Mar 04, 2003 32.10 32.38 31.81 31.81 18,400 -0.35(-1.09%)
Mar 03, 2003 33.10 33.39 32.10 32.16 22,700 -0.40(-1.23%)
Feb 28, 2003 32.40 33.00 32.40 32.56 184,000 +0.35(+1.09%)
Feb 27, 2003 32.45 32.64 31.95 32.21 18,600 +0.40(+1.26%)
Feb 26, 2003 32.50 32.99 31.81 31.81 185,900 -1.28(-3.87%)
Feb 25, 2003 32.20 33.09 31.86 33.09 23,600 +0.13(+0.39%)
Feb 24, 2003 33.30 33.52 32.73 32.96 64,300 -0.35(-1.05%)
Feb 21, 2003 33.10 33.69 32.56 33.31 433,600 +0.20(+0.60%)
Feb 20, 2003 33.40 33.50 33.00 33.11 15,600 -0.13(-0.39%)
Feb 19, 2003 33.48 33.48 32.77 33.24 15,100 -0.11(-0.33%)
Feb 18, 2003 32.80 33.50 32.80 33.35 92,900 +1.34(+4.19%)
Feb 14, 2003 31.50 32.19 31.31 32.01 35,900 +0.86(+2.76%)
Feb 13, 2003 31.05 31.29 30.65 31.15 19,700 -0.07(-0.22%)
Feb 12, 2003 31.47 31.77 31.15 31.22 181,200 -0.32(-1.01%)
Feb 11, 2003 31.90 32.29 31.26 31.54 31,900 -0.20(-0.63%)
Feb 10, 2003 31.05 31.79 30.84 31.74 44,900 +0.74(+2.39%)
Feb 07, 2003 32.10 32.14 30.85 31.00 67,000 -0.65(-2.05%)
Feb 06, 2003 31.55 31.90 31.30 31.65 182,400 +0.15(+0.48%)
Feb 05, 2003 31.60 32.70 31.46 31.50 176,300 -0.30(-0.94%)
Feb 04, 2003 31.60 31.80 31.30 31.80 118,200 -0.40(-1.24%)
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.