US Technology Ishares ETF (NY: IYW )

95.43 USD -0.87 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 48.49 48.49 47.91 47.95 72,100 -0.26(-0.54%)
Nov 29, 2004 48.58 48.65 47.90 48.21 85,300 +0.12(+0.25%)
Nov 26, 2004 48.23 48.36 48.09 48.09 14,000 -0.19(-0.39%)
Nov 24, 2004 48.15 48.29 47.96 48.28 34,800 +0.36(+0.75%)
Nov 23, 2004 47.94 48.19 47.58 47.92 95,900 -0.10(-0.21%)
Nov 22, 2004 47.56 48.06 47.38 48.02 77,900 +0.13(+0.27%)
Nov 19, 2004 48.69 48.69 47.89 47.89 58,200 -0.89(-1.82%)
Nov 18, 2004 48.39 48.79 48.26 48.78 76,600 +0.36(+0.74%)
Nov 17, 2004 48.44 48.88 48.25 48.42 79,700 +0.58(+1.21%)
Nov 16, 2004 47.80 48.00 47.59 47.84 33,000 -0.35(-0.73%)
Nov 15, 2004 47.78 48.21 47.73 48.19 89,500 +0.49(+1.03%)
Nov 12, 2004 47.35 47.70 47.13 47.70 64,700 +0.61(+1.30%)
Nov 11, 2004 46.53 47.09 46.51 47.09 84,800 +0.71(+1.53%)
Nov 10, 2004 46.75 46.75 46.28 46.38 75,400 -0.56(-1.19%)
Nov 09, 2004 46.98 47.12 46.69 46.94 59,000 +0.05(+0.11%)
Nov 08, 2004 46.88 47.00 46.75 46.89 68,200 -0.02(-0.04%)
Nov 05, 2004 46.78 47.07 46.58 46.91 107,600 +0.59(+1.27%)
Nov 04, 2004 45.86 46.44 45.66 46.32 54,000 +0.38(+0.83%)
Nov 03, 2004 46.65 46.69 45.78 45.94 99,800 +0.12(+0.26%)
Nov 02, 2004 45.65 46.24 45.60 45.82 145,000 +0.13(+0.28%)
Nov 01, 2004 45.50 45.79 45.32 45.69 110,500 +0.25(+0.55%)
Oct 29, 2004 45.51 45.71 45.11 45.44 32,700 +0.07(+0.15%)
Oct 28, 2004 45.17 45.64 45.08 45.37 295,000 +0.11(+0.24%)
Oct 27, 2004 44.28 45.31 44.10 45.26 116,000 +1.12(+2.54%)
Oct 26, 2004 44.12 44.20 43.72 44.14 17,900 +0.07(+0.16%)
Oct 25, 2004 44.07 44.29 43.97 44.07 24,400 -0.13(-0.29%)
Oct 22, 2004 45.10 45.10 44.10 44.20 24,100 -0.90(-2.00%)
Oct 21, 2004 44.78 45.31 44.59 45.10 76,800 +0.68(+1.53%)
Oct 20, 2004 44.20 44.64 43.96 44.42 25,200 +0.08(+0.18%)
Oct 19, 2004 44.90 45.04 44.31 44.34 62,300 +0.11(+0.25%)
Oct 18, 2004 43.50 44.23 43.50 44.23 45,100 +0.58(+1.33%)
Oct 15, 2004 43.60 43.99 43.55 43.65 74,700 +0.07(+0.16%)
Oct 14, 2004 44.05 44.10 43.47 43.58 32,100 -0.42(-0.95%)
Oct 13, 2004 44.68 44.72 43.84 44.00 28,500 +0.16(+0.36%)
Oct 12, 2004 43.65 44.04 43.42 43.84 29,600 -0.30(-0.68%)
Oct 11, 2004 43.89 44.14 43.86 44.14 15,500 +0.13(+0.30%)
Oct 08, 2004 44.55 44.78 43.81 44.01 119,300 -0.82(-1.83%)
Oct 07, 2004 45.13 45.35 44.83 44.83 73,800 -0.33(-0.73%)
Oct 06, 2004 44.75 45.19 44.61 45.16 232,600 +0.24(+0.53%)
Oct 05, 2004 44.80 45.03 44.61 44.92 28,900 +0.20(+0.45%)
Oct 04, 2004 44.84 45.14 44.72 44.72 92,400 +0.35(+0.79%)
Oct 01, 2004 43.46 44.43 43.45 44.37 48,300 +1.40(+3.26%)
Sep 30, 2004 43.00 43.20 42.79 42.97 68,100 +0.17(+0.40%)
Sep 29, 2004 42.27 42.91 42.23 42.80 879,700 +0.56(+1.33%)
Sep 28, 2004 42.26 42.36 41.85 42.24 26,000 +0.04(+0.09%)
Sep 27, 2004 42.32 42.61 42.13 42.20 44,100 -0.38(-0.89%)
Sep 24, 2004 43.06 43.30 42.57 42.58 28,200 -0.53(-1.23%)
Sep 23, 2004 42.97 43.26 42.82 43.11 34,200 +0.16(+0.37%)
Sep 22, 2004 43.30 43.47 42.92 42.95 36,400 -0.88(-2.01%)
Sep 21, 2004 43.70 43.97 43.57 43.83 24,500 +0.28(+0.64%)
Sep 20, 2004 43.00 43.92 43.00 43.55 52,900 +0.40(+0.93%)
Sep 17, 2004 43.12 43.26 42.82 43.15 39,700 +0.20(+0.47%)
Sep 16, 2004 43.13 43.38 42.95 42.95 21,500 +0.05(+0.12%)
Sep 15, 2004 43.26 43.28 42.83 42.90 48,700 -0.69(-1.58%)
Sep 14, 2004 43.18 43.70 43.18 43.59 48,000 +0.16(+0.37%)
Sep 13, 2004 43.50 43.96 43.40 43.43 431,700 +0.26(+0.60%)
Sep 10, 2004 42.47 43.35 42.38 43.17 30,200 +0.85(+2.01%)
Sep 09, 2004 41.85 42.58 41.76 42.32 474,400 +0.68(+1.63%)
Sep 08, 2004 41.44 41.84 41.44 41.64 24,900 +0.08(+0.19%)
Sep 07, 2004 41.65 41.80 41.36 41.56 37,200 +0.21(+0.51%)
Sep 03, 2004 41.65 41.86 41.21 41.35 68,100 -1.10(-2.59%)
Sep 02, 2004 41.96 42.45 41.79 42.45 33,600 +0.52(+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.