US Technology Ishares ETF (NY: IYW )

323.03 USD +2.92 (+0.91%)
Official Closing Price Updated: 3:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 43.65 43.65 42.98 43.13 78,600 -1.12(-2.53%)
Sep 29, 2003 44.00 44.25 43.53 44.25 21,100 +0.85(+1.96%)
Sep 26, 2003 43.70 44.19 43.47 43.40 534,800 -0.25(-0.57%)
Sep 25, 2003 44.40 44.79 43.56 43.65 44,100 -0.73(-1.64%)
Sep 24, 2003 45.59 45.70 44.16 44.38 71,900 -1.45(-3.16%)
Sep 23, 2003 45.68 45.94 45.40 45.83 287,600 +0.48(+1.06%)
Sep 22, 2003 46.40 45.64 45.01 45.35 189,100 -1.05(-2.26%)
Sep 19, 2003 46.23 46.40 45.96 46.40 158,000 +0.02(+0.04%)
Sep 18, 2003 45.25 46.34 45.25 46.38 68,700 +0.83(+1.82%)
Sep 17, 2003 45.61 45.98 45.27 45.55 44,800 -0.06(-0.13%)
Sep 16, 2003 44.58 45.74 44.92 45.61 26,000 +1.11(+2.49%)
Sep 15, 2003 45.00 45.04 44.32 44.50 29,100 -0.29(-0.65%)
Sep 12, 2003 44.00 44.84 43.81 44.79 41,800 +0.37(+0.83%)
Sep 11, 2003 44.29 44.84 43.75 44.42 30,800 +0.37(+0.84%)
Sep 10, 2003 44.95 45.10 43.85 44.05 78,000 -1.59(-3.48%)
Sep 09, 2003 45.95 46.04 45.36 45.64 49,300 -0.22(-0.48%)
Sep 08, 2003 45.60 46.09 45.54 45.86 94,200 +0.57(+1.26%)
Sep 05, 2003 45.15 45.89 44.91 45.29 291,500 -0.16(-0.35%)
Sep 04, 2003 44.90 45.47 44.85 45.45 53,700 +0.50(+1.11%)
Sep 03, 2003 44.80 45.24 44.66 44.95 191,200 +0.46(+1.03%)
Sep 02, 2003 43.85 44.49 43.47 44.49 169,700 +1.00(+2.30%)
Aug 29, 2003 43.19 43.60 43.06 43.49 22,200 +0.24(+0.55%)
Aug 28, 2003 43.18 43.39 42.70 43.25 20,000 +0.31(+0.72%)
Aug 27, 2003 42.55 42.99 42.42 42.94 25,500 +0.44(+1.04%)
Aug 26, 2003 42.10 42.50 41.56 42.50 51,700 +0.26(+0.62%)
Aug 25, 2003 42.25 42.34 41.91 42.24 31,600 -0.18(-0.42%)
Aug 22, 2003 43.30 43.75 42.42 42.42 88,200 +0.12(+0.28%)
Aug 21, 2003 42.24 42.54 41.76 42.30 22,600 +0.38(+0.91%)
Aug 20, 2003 41.55 42.19 41.55 41.92 41,900 -0.03(-0.07%)
Aug 19, 2003 41.74 42.09 41.36 41.95 44,400 +0.69(+1.67%)
Aug 18, 2003 40.40 41.50 40.40 41.26 42,300 +1.01(+2.51%)
Aug 15, 2003 40.00 40.29 40.00 40.25 41,300 +0.07(+0.17%)
Aug 14, 2003 39.90 40.40 39.66 40.18 20,700 +0.09(+0.22%)
Aug 13, 2003 40.05 40.25 39.70 40.09 176,300 +0.14(+0.35%)
Aug 12, 2003 39.45 39.95 39.27 39.95 27,700 +0.89(+2.28%)
Aug 11, 2003 38.85 39.54 38.85 39.06 19,600 +0.12(+0.31%)
Aug 08, 2003 39.40 39.48 38.60 38.94 144,900 -0.13(-0.33%)
Aug 07, 2003 39.25 39.40 38.90 39.07 128,200 -0.27(-0.69%)
Aug 06, 2003 39.30 39.79 38.86 39.34 97,100 -0.17(-0.43%)
Aug 05, 2003 40.71 40.71 39.51 39.51 72,500 -1.33(-3.26%)
Aug 04, 2003 40.50 40.90 40.06 40.84 43,400 +0.24(+0.59%)
Aug 01, 2003 40.70 40.95 40.55 40.60 53,300 -0.25(-0.61%)
Jul 31, 2003 41.00 41.64 40.75 40.85 68,600 +0.60(+1.49%)
Jul 30, 2003 40.65 40.80 40.25 40.25 46,800 -0.59(-1.44%)
Jul 29, 2003 41.00 41.14 40.42 40.84 21,400 -0.20(-0.49%)
Jul 28, 2003 41.15 41.29 40.76 41.04 17,100 +0.17(+0.42%)
Jul 25, 2003 40.30 41.00 39.61 40.87 58,200 +0.85(+2.12%)
Jul 24, 2003 41.15 41.34 40.02 40.02 24,800 -0.69(-1.69%)
Jul 23, 2003 40.60 40.99 40.20 40.71 50,800 +0.20(+0.49%)
Jul 22, 2003 40.40 40.75 40.10 40.51 83,800 +1.01(+2.56%)
Jul 21, 2003 40.20 40.20 39.40 39.50 275,500 -1.01(-2.49%)
Jul 18, 2003 40.80 40.89 40.06 40.51 33,000 +0.11(+0.27%)
Jul 17, 2003 40.92 41.19 40.17 40.40 60,600 -1.50(-3.58%)
Jul 16, 2003 42.24 42.25 41.40 41.90 88,100 -0.10(-0.24%)
Jul 15, 2003 42.35 42.43 41.62 42.00 42,900 +0.05(+0.12%)
Jul 14, 2003 42.15 42.74 41.70 41.95 262,900 +0.55(+1.33%)
Jul 11, 2003 41.15 41.69 41.01 41.40 212,700 +0.49(+1.20%)
Jul 10, 2003 41.55 41.59 40.66 40.91 187,800 -1.09(-2.60%)
Jul 09, 2003 41.95 42.40 41.50 42.00 222,000 +0.24(+0.57%)
Jul 08, 2003 41.30 42.00 40.95 41.76 208,400 +0.36(+0.87%)
Jul 07, 2003 40.70 41.50 40.51 41.40 78,000 +1.55(+3.89%)
Jul 03, 2003 39.80 40.44 39.80 39.85 35,700 -0.30(-0.75%)
Jul 02, 2003 39.45 40.30 39.45 40.15 45,900 +1.09(+2.79%)
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.