US Technology Ishares ETF (NY: IYW )

80.41 -0.72 (-0.88%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 32.03 32.16 31.68 31.68 266,749 -0.57(-1.76%)
Apr 29, 2003 32.12 32.57 31.73 32.25 45,292 +0.47(+1.47%)
Apr 28, 2003 31.09 31.95 31.09 31.78 27,153 +0.78(+2.52%)
Apr 25, 2003 31.63 31.71 31.00 31.00 32,272 -0.81(-2.54%)
Apr 24, 2003 31.81 32.12 31.64 31.81 41,175 -0.40(-1.23%)
Apr 23, 2003 31.99 32.30 31.68 32.21 32,383 +0.24(+0.76%)
Apr 22, 2003 31.09 32.07 31.01 31.96 95,927 +0.66(+2.10%)
Apr 21, 2003 31.27 31.45 31.09 31.31 38,170 +0.13(+0.43%)
Apr 17, 2003 30.55 31.32 30.49 31.17 68,217 +0.55(+1.79%)
Apr 16, 2003 30.78 31.22 30.43 30.62 187,181 +0.34(+1.13%)
Apr 15, 2003 29.74 30.33 29.74 30.28 40,841 +0.43(+1.45%)
Apr 14, 2003 29.25 30.06 29.12 29.85 49,744 +0.75(+2.59%)
Apr 11, 2003 29.83 30.00 29.08 29.10 21,255 -0.42(-1.43%)
Apr 10, 2003 29.34 29.55 29.02 29.52 29,156 +0.22(+0.77%)
Apr 09, 2003 29.88 30.32 29.21 29.29 71,110 -0.67(-2.25%)
Apr 08, 2003 30.19 30.31 29.83 29.97 66,325 -0.34(-1.13%)
Apr 07, 2003 31.54 31.65 30.25 30.31 371,468 +0.16(+0.54%)
Apr 04, 2003 30.60 30.76 29.92 30.15 53,973 -0.40(-1.32%)
Apr 03, 2003 30.73 31.17 30.37 30.55 644,227 -0.12(-0.38%)
Apr 02, 2003 30.15 30.71 29.98 30.67 65,212 +1.56(+5.37%)
Apr 01, 2003 29.25 29.50 28.97 29.11 36,167 -0.09(-0.31%)
Mar 31, 2003 29.43 29.55 28.96 29.20 32,050 -0.66(-2.20%)
Mar 28, 2003 30.01 30.50 29.85 29.85 31,716 -0.64(-2.09%)
Mar 27, 2003 30.33 30.72 29.94 30.49 39,394 -0.14(-0.47%)
Mar 26, 2003 30.80 30.90 30.42 30.63 147,452 -0.08(-0.26%)
Mar 25, 2003 30.46 31.09 30.20 30.71 101,825 +0.22(+0.71%)
Mar 24, 2003 30.82 30.91 30.28 30.50 117,739 -1.21(-3.83%)
Mar 21, 2003 31.77 31.89 31.24 31.71 119,742 +0.54(+1.73%)
Mar 20, 2003 30.66 31.59 30.56 31.17 119,074 +0.10(+0.32%)
Mar 19, 2003 31.32 31.33 30.51 31.07 821,393 -0.18(-0.57%)
Mar 18, 2003 31.27 31.32 30.61 31.25 294,570 +0.25(+0.81%)
Mar 17, 2003 29.29 31.22 29.26 31.00 200,646 +1.39(+4.70%)
Mar 14, 2003 29.79 30.09 29.43 29.61 140,997 -0.17(-0.57%)
Mar 13, 2003 28.58 29.78 28.28 29.78 29,935 +1.83(+6.56%)
Mar 12, 2003 28.04 28.04 27.26 27.95 46,850 +0.13(+0.45%)
Mar 11, 2003 27.87 28.39 27.82 27.82 27,376 -0.17(-0.61%)
Mar 10, 2003 28.31 28.51 27.87 27.99 32,383 -0.75(-2.63%)
Mar 07, 2003 28.04 28.89 28.04 28.75 29,045 +0.11(+0.38%)
Mar 06, 2003 28.53 28.89 28.45 28.64 18,028 -0.04(-0.13%)
Mar 05, 2003 28.76 29.11 28.54 28.67 15,691 +0.09(+0.31%)
Mar 04, 2003 28.84 29.10 28.58 28.58 20,476 -0.31(-1.09%)
Mar 03, 2003 29.74 30.00 28.84 28.90 25,261 -0.36(-1.23%)
Feb 28, 2003 29.11 29.65 29.11 29.26 204,764 +0.31(+1.09%)
Feb 27, 2003 29.16 29.33 28.71 28.94 20,698 +0.36(+1.26%)
Feb 26, 2003 29.20 29.64 28.58 28.58 206,878 -1.15(-3.87%)
Feb 25, 2003 28.93 29.73 28.63 29.73 26,263 +0.12(+0.39%)
Feb 24, 2003 29.92 30.12 29.41 29.62 71,556 -0.31(-1.05%)
Feb 21, 2003 29.74 30.27 29.26 29.93 482,530 +0.18(+0.60%)
Feb 20, 2003 30.01 30.10 29.65 29.75 17,360 -0.12(-0.39%)
Feb 19, 2003 30.09 30.09 29.45 29.87 16,804 -0.10(-0.33%)
Feb 18, 2003 29.47 30.10 29.47 29.97 103,383 +1.20(+4.19%)
Feb 14, 2003 28.31 28.93 28.14 28.76 39,951 +0.77(+2.76%)
Feb 13, 2003 27.90 28.12 27.54 27.99 21,923 -0.06(-0.22%)
Feb 12, 2003 28.28 28.55 27.99 28.05 201,648 -0.29(-1.01%)
Feb 11, 2003 28.67 29.02 28.09 28.34 35,499 -0.18(-0.63%)
Feb 10, 2003 27.90 28.57 27.71 28.52 49,966 +0.66(+2.39%)
Feb 07, 2003 28.84 28.88 27.72 27.86 74,560 -0.58(-2.05%)
Feb 06, 2003 28.35 28.67 28.13 28.44 202,983 +0.13(+0.48%)
Feb 05, 2003 28.40 29.38 28.27 28.31 196,195 -0.27(-0.94%)
Feb 04, 2003 28.40 28.58 28.13 28.58 131,538 -0.36(-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.