US Technology Ishares ETF (NY: IYW )

89.25 USD +0.53 (+0.59%)
Streaming Delayed Price Updated: 3:20 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 46.90 47.13 46.69 47.13 15,900 +0.21(+0.45%)
May 27, 2004 46.94 47.10 46.41 46.92 37,800 +0.39(+0.84%)
May 26, 2004 46.36 46.75 46.09 46.53 44,300 +0.17(+0.37%)
May 25, 2004 45.48 46.59 45.18 46.36 54,100 +0.71(+1.56%)
May 24, 2004 45.82 45.89 45.27 45.65 36,900 +0.30(+0.66%)
May 21, 2004 45.38 45.52 44.96 45.35 30,900 +0.23(+0.51%)
May 20, 2004 44.99 45.40 44.77 45.12 48,100 -0.12(-0.27%)
May 19, 2004 45.55 46.06 45.04 45.24 62,800 +0.49(+1.09%)
May 18, 2004 44.82 45.00 44.66 44.75 45,400 +0.41(+0.92%)
May 17, 2004 44.14 44.54 43.90 44.34 43,000 -0.67(-1.49%)
May 14, 2004 45.55 45.55 44.72 45.01 34,000 -0.77(-1.68%)
May 13, 2004 45.64 45.96 45.21 45.78 29,600 +0.07(+0.15%)
May 12, 2004 45.67 45.71 44.43 45.71 42,500 -0.26(-0.57%)
May 11, 2004 45.50 46.00 45.44 45.97 61,900 +1.06(+2.36%)
May 10, 2004 44.75 45.22 44.60 44.91 27,600 -0.59(-1.30%)
May 07, 2004 45.50 46.04 45.40 45.50 21,500 +0.30(+0.66%)
May 06, 2004 45.00 45.50 44.87 45.20 64,800 -0.50(-1.09%)
May 05, 2004 45.59 45.85 45.26 45.70 26,300 +0.22(+0.48%)
May 04, 2004 45.01 45.72 44.79 45.48 35,000 +0.72(+1.61%)
May 03, 2004 44.75 45.47 44.45 44.76 88,200 +0.30(+0.67%)
Apr 30, 2004 45.45 45.70 44.46 44.46 141,000 -1.25(-2.73%)
Apr 29, 2004 46.60 46.60 45.07 45.71 71,100 -0.86(-1.85%)
Apr 28, 2004 47.15 47.27 46.41 46.57 33,000 -0.95(-2.00%)
Apr 27, 2004 47.80 48.27 47.34 47.52 25,900 -0.32(-0.67%)
Apr 26, 2004 48.45 48.51 47.59 47.84 46,600 -0.40(-0.83%)
Apr 23, 2004 48.08 48.45 47.92 48.24 27,800 +0.79(+1.66%)
Apr 22, 2004 46.65 47.82 46.47 47.45 26,200 +0.59(+1.26%)
Apr 21, 2004 46.78 46.91 46.32 46.86 20,700 +0.52(+1.12%)
Apr 20, 2004 47.50 47.70 46.34 46.34 15,500 -0.99(-2.09%)
Apr 19, 2004 46.77 47.33 46.71 47.33 19,200 +0.57(+1.22%)
Apr 16, 2004 47.06 47.19 46.45 46.76 64,800 -0.33(-0.70%)
Apr 15, 2004 48.20 48.44 46.97 47.09 69,900 -1.13(-2.34%)
Apr 14, 2004 47.92 48.62 47.88 48.22 121,200 -0.22(-0.45%)
Apr 13, 2004 49.22 49.22 48.18 48.44 59,100 -0.64(-1.30%)
Apr 12, 2004 49.07 49.10 48.81 49.08 114,900 +0.48(+0.99%)
Apr 08, 2004 49.22 49.39 48.54 48.60 79,800 -0.04(-0.08%)
Apr 07, 2004 48.85 48.96 48.20 48.64 36,500 -0.30(-0.61%)
Apr 06, 2004 49.21 49.27 48.70 48.94 38,300 -0.56(-1.13%)
Apr 05, 2004 49.26 49.64 49.02 49.50 76,800 +0.36(+0.73%)
Apr 02, 2004 49.05 49.14 48.57 49.14 180,100 +1.45(+3.04%)
Apr 01, 2004 47.62 48.10 47.56 47.69 38,700 +0.24(+0.51%)
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%)
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.