US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.90 10.92 10.79 10.83 445,293 -0.05(-0.49%)
Dec 30, 2003 10.89 10.91 10.83 10.88 207,863 +0.00(+0.00%)
Dec 29, 2003 10.77 10.90 10.75 10.88 159,481 +0.16(+1.48%)
Dec 26, 2003 10.71 10.76 10.68 10.72 326,130 +0.06(+0.52%)
Dec 24, 2003 10.68 10.73 10.63 10.67 88,700 -0.02(-0.23%)
Dec 23, 2003 10.61 10.71 10.61 10.69 357,041 +0.10(+0.91%)
Dec 22, 2003 10.64 10.64 10.54 10.60 532,201 -0.01(-0.06%)
Dec 19, 2003 10.60 10.66 10.54 10.60 246,389 -0.04(-0.40%)
Dec 18, 2003 10.49 10.66 10.49 10.65 285,364 +0.27(+2.58%)
Dec 17, 2003 10.41 10.46 10.35 10.38 232,502 -0.10(-0.98%)
Dec 16, 2003 10.45 10.50 10.33 10.48 1,248,075 -0.02(-0.23%)
Dec 15, 2003 10.78 10.78 10.50 10.50 763,808 -0.12(-1.18%)
Dec 12, 2003 10.60 10.63 10.53 10.63 183,224 +0.03(+0.25%)
Dec 11, 2003 10.41 10.63 10.38 10.60 175,160 +0.20(+1.95%)
Dec 10, 2003 10.39 10.43 10.28 10.40 329,266 +0.08(+0.74%)
Dec 09, 2003 10.66 10.66 10.32 10.32 251,317 -0.31(-2.92%)
Dec 08, 2003 10.64 10.64 10.49 10.63 212,791 +0.04(+0.34%)
Dec 05, 2003 10.65 10.66 10.54 10.60 151,417 -0.21(-1.90%)
Dec 04, 2003 10.78 10.80 10.78 10.80 247,285 +0.04(+0.41%)
Dec 03, 2003 10.88 10.88 10.76 10.76 202,487 -0.02(-0.14%)
Dec 02, 2003 10.82 10.86 10.78 10.78 301,491 -0.04(-0.41%)
Dec 01, 2003 10.84 10.84 10.78 10.82 125,882 +0.09(+0.81%)
Nov 28, 2003 10.67 10.74 10.66 10.73 126,330 +0.06(+0.59%)
Nov 26, 2003 10.70 10.70 10.52 10.67 159,929 +0.08(+0.78%)
Nov 25, 2003 10.65 10.70 10.59 10.59 228,918 -0.03(-0.25%)
Nov 24, 2003 10.47 10.67 10.47 10.61 178,296 +0.31(+3.06%)
Nov 21, 2003 10.30 10.37 10.30 10.30 240,117 +0.01(+0.13%)
Nov 20, 2003 10.30 10.50 10.24 10.29 232,950 -0.12(-1.12%)
Nov 19, 2003 10.36 10.43 10.27 10.40 263,412 +0.15(+1.41%)
Nov 18, 2003 10.55 10.56 10.26 10.26 684,067 -0.18(-1.69%)
Nov 17, 2003 10.41 10.45 10.30 10.43 188,152 -0.12(-1.12%)
Nov 14, 2003 10.84 10.84 10.55 10.55 105,275 -0.25(-2.31%)
Nov 13, 2003 10.80 10.86 10.74 10.80 136,186 -0.06(-0.53%)
Nov 12, 2003 10.73 10.88 10.71 10.86 1,580,925 +0.26(+2.44%)
Nov 11, 2003 10.64 10.66 10.58 10.60 369,584 -0.06(-0.57%)
Nov 10, 2003 10.81 10.84 10.66 10.66 201,591 -0.19(-1.71%)
Nov 07, 2003 10.87 10.98 10.85 10.85 375,856 -0.03(-0.25%)
Nov 06, 2003 10.82 10.92 10.74 10.87 184,120 +0.10(+0.95%)
Nov 05, 2003 10.76 10.78 10.68 10.77 89,148 +0.04(+0.37%)
Nov 04, 2003 10.76 10.80 10.68 10.73 331,954 -0.08(-0.76%)
Nov 03, 2003 10.64 10.81 10.63 10.81 264,398 +0.25(+2.41%)
Oct 31, 2003 10.59 10.61 10.51 10.56 85,564 +0.00(+0.00%)
Oct 30, 2003 10.60 10.66 10.56 10.56 441,261 -0.00(-0.02%)
Oct 29, 2003 10.53 10.58 10.48 10.56 247,733 +0.05(+0.47%)
Oct 28, 2003 10.30 10.51 10.30 10.51 128,570 +0.31(+3.09%)
Oct 27, 2003 10.22 10.27 10.15 10.20 155,897 +0.10(+0.95%)
Oct 24, 2003 10.10 10.15 9.949 10.10 473,068 -0.20(-1.95%)
Oct 23, 2003 10.22 10.33 10.22 10.30 190,840 -0.10(-0.99%)
Oct 22, 2003 10.49 10.49 10.38 10.40 164,857 -0.17(-1.58%)
Oct 21, 2003 10.59 10.65 10.53 10.57 323,890 +0.05(+0.45%)
Oct 20, 2003 10.45 10.53 10.36 10.53 216,822 +0.12(+1.18%)
Oct 17, 2003 10.56 10.56 10.36 10.40 246,389 -0.12(-1.17%)
Oct 16, 2003 10.49 10.57 10.47 10.53 99,003 -0.01(-0.13%)
Oct 15, 2003 10.71 10.71 10.53 10.54 311,794 +0.04(+0.43%)
Oct 14, 2003 10.40 10.44 10.40 10.49 189,944 -0.02(-0.17%)
Oct 13, 2003 10.51 10.51 10.49 10.51 511,594 +0.13(+1.29%)
Oct 10, 2003 10.41 10.44 10.33 10.38 115,131 -0.01(-0.13%)
Oct 09, 2003 10.46 10.53 10.34 10.39 479,339 +0.09(+0.89%)
Oct 08, 2003 10.38 10.38 10.24 10.30 133,946 -0.02(-0.22%)
Oct 07, 2003 10.23 10.32 10.18 10.32 902,234 +0.10(+0.94%)
Oct 06, 2003 10.12 10.26 10.12 10.23 161,721 +0.10(+0.99%)
Oct 03, 2003 10.07 10.22 10.07 10.13 143,353 +0.29(+2.97%)
Oct 02, 2003 9.875 9.878 9.797 9.833 294,771 +0.02(+0.16%)
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.