US Technology Ishares ETF (NY: IYW )

85.02 +2.33 (+2.82%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 38.57 38.75 38.38 38.54 75,925 +0.15(+0.40%)
Sep 29, 2004 37.91 38.49 37.88 38.39 980,788 +0.50(+1.33%)
Sep 28, 2004 37.90 37.99 37.54 37.89 28,987 +0.04(+0.09%)
Sep 27, 2004 37.96 38.22 37.79 37.85 49,167 -0.34(-0.89%)
Sep 24, 2004 38.62 38.84 38.18 38.19 31,440 -0.48(-1.23%)
Sep 23, 2004 38.54 38.80 38.41 38.67 38,130 +0.14(+0.37%)
Sep 22, 2004 38.84 38.99 38.50 38.52 40,582 -0.79(-2.01%)
Sep 21, 2004 39.20 39.44 39.08 39.31 27,315 +0.25(+0.64%)
Sep 20, 2004 38.57 39.39 38.57 39.06 58,978 +0.36(+0.93%)
Sep 17, 2004 38.68 38.80 38.41 38.70 44,262 +0.18(+0.47%)
Sep 16, 2004 38.68 38.91 38.52 38.52 23,970 +0.04(+0.12%)
Sep 15, 2004 38.80 38.82 38.42 38.48 54,296 -0.62(-1.58%)
Sep 14, 2004 38.73 39.20 38.73 39.10 53,515 +0.14(+0.37%)
Sep 13, 2004 39.02 39.43 38.93 38.95 481,307 +0.23(+0.60%)
Sep 10, 2004 38.09 38.88 38.01 38.72 33,670 +0.76(+2.01%)
Sep 09, 2004 37.54 38.19 37.46 37.96 528,914 +0.61(+1.63%)
Sep 08, 2004 37.17 37.53 37.17 37.35 27,761 +0.07(+0.19%)
Sep 07, 2004 37.36 37.49 37.10 37.28 41,474 +0.19(+0.51%)
Sep 03, 2004 37.36 37.55 36.96 37.09 75,925 -0.99(-2.59%)
Sep 02, 2004 37.64 38.07 37.48 38.07 37,461 +0.47(+1.24%)
Sep 01, 2004 37.51 37.89 37.31 37.61 13,601 +0.20(+0.53%)
Aug 31, 2004 37.42 37.55 36.94 37.41 71,688 -0.10(-0.26%)
Aug 30, 2004 37.83 37.92 37.47 37.51 48,498 -0.57(-1.51%)
Aug 27, 2004 37.90 38.19 37.90 38.08 15,608 +0.22(+0.57%)
Aug 26, 2004 37.93 38.04 37.81 37.87 23,747 -0.19(-0.49%)
Aug 25, 2004 37.60 38.16 37.45 38.06 31,440 +0.57(+1.53%)
Aug 24, 2004 38.03 38.03 37.39 37.48 30,994 -0.34(-0.90%)
Aug 23, 2004 37.67 38.07 37.67 37.82 22,521 +0.26(+0.69%)
Aug 20, 2004 37.19 37.78 37.19 37.56 14,270 +0.15(+0.41%)
Aug 19, 2004 37.38 37.60 37.18 37.41 52,177 -0.04(-0.12%)
Aug 18, 2004 36.50 37.62 36.45 37.46 42,478 +0.74(+2.00%)
Aug 17, 2004 36.64 36.95 36.59 36.72 30,437 +0.29(+0.79%)
Aug 16, 2004 36.22 36.59 36.16 36.43 26,200 +0.48(+1.32%)
Aug 13, 2004 36.01 36.10 35.74 35.96 64,664 +0.22(+0.63%)
Aug 12, 2004 36.27 36.33 35.61 35.73 75,256 -0.99(-2.69%)
Aug 11, 2004 36.80 36.80 36.40 36.72 123,309 -1.03(-2.73%)
Aug 10, 2004 37.53 37.81 37.35 37.75 81,946 +0.57(+1.54%)
Aug 09, 2004 37.28 37.38 37.14 37.18 97,777 -0.04(-0.10%)
Aug 06, 2004 37.90 37.99 37.14 37.21 133,009 -1.09(-2.83%)
Aug 05, 2004 39.02 39.10 38.30 38.30 18,507 -0.55(-1.41%)
Aug 04, 2004 38.84 39.09 38.56 38.85 13,267 -0.05(-0.14%)
Aug 03, 2004 39.51 39.51 38.80 38.90 38,910 -0.74(-1.88%)
Aug 02, 2004 39.19 39.74 39.19 39.64 20,291 +0.16(+0.41%)
Jul 30, 2004 39.35 39.81 39.20 39.48 39,356 +0.26(+0.66%)
Jul 29, 2004 39.14 39.48 39.04 39.22 25,642 +0.43(+1.11%)
Jul 28, 2004 38.61 38.86 38.10 38.79 25,865 +0.04(+0.09%)
Jul 27, 2004 38.67 38.97 38.30 38.76 83,060 +0.43(+1.12%)
Jul 26, 2004 38.58 38.71 38.21 38.33 114,612 -0.26(-0.67%)
Jul 23, 2004 38.87 39.01 38.38 38.59 25,642 -0.82(-2.07%)
Jul 22, 2004 38.81 39.52 38.63 39.40 44,930 +0.42(+1.08%)
Jul 21, 2004 40.21 40.29 38.85 38.98 60,539 -0.68(-1.72%)
Jul 20, 2004 38.94 39.67 38.94 39.66 29,433 +0.80(+2.05%)
Jul 19, 2004 38.84 39.15 38.52 38.86 65,668 +0.09(+0.23%)
Jul 16, 2004 39.60 39.65 38.73 38.77 38,241 -0.51(-1.30%)
Jul 15, 2004 39.66 39.76 39.27 39.29 69,013 -0.06(-0.16%)
Jul 14, 2004 39.33 39.96 39.33 39.35 88,524 -0.91(-2.25%)
Jul 13, 2004 40.43 40.51 40.16 40.25 28,318 +0.03(+0.07%)
Jul 12, 2004 40.20 40.40 39.89 40.23 87,074 -0.34(-0.84%)
Jul 09, 2004 40.59 40.82 40.47 40.57 64,776 +0.31(+0.78%)
Jul 08, 2004 40.41 40.84 40.25 40.25 70,908 -0.63(-1.54%)
Jul 07, 2004 40.86 41.12 40.68 40.88 41,809 +0.14(+0.35%)
Jul 06, 2004 41.35 41.35 40.41 40.74 32,220 -1.18(-2.82%)
Jul 02, 2004 42.25 42.25 41.72 41.92 143,935 -0.37(-0.87%)
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.