US Technology Ishares ETF (NY: IYW )

95.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 48.85 48.90 48.33 48.51 99,400 -0.24(-0.49%)
Dec 30, 2003 48.80 48.88 48.50 48.75 46,400 +0.00(+0.00%)
Dec 29, 2003 48.23 48.84 48.15 48.75 35,600 +0.71(+1.48%)
Dec 26, 2003 47.96 48.20 47.86 48.04 72,800 +0.25(+0.52%)
Dec 24, 2003 47.85 48.05 47.64 47.79 19,800 -0.11(-0.23%)
Dec 23, 2003 47.55 48.00 47.55 47.90 79,700 +0.43(+0.91%)
Dec 22, 2003 47.65 47.65 47.21 47.47 118,800 -0.03(-0.06%)
Dec 19, 2003 47.50 47.75 47.22 47.50 55,000 -0.19(-0.40%)
Dec 18, 2003 47.00 47.77 47.00 47.69 63,700 +1.20(+2.58%)
Dec 17, 2003 46.64 46.88 46.37 46.49 51,900 -0.46(-0.98%)
Dec 16, 2003 46.80 47.05 46.27 46.95 278,600 -0.11(-0.23%)
Dec 15, 2003 48.29 48.29 47.05 47.06 170,500 -0.56(-1.18%)
Dec 12, 2003 47.50 47.62 47.15 47.62 40,900 +0.12(+0.25%)
Dec 11, 2003 46.65 47.60 46.51 47.50 39,100 +0.91(+1.95%)
Dec 10, 2003 46.54 46.71 46.04 46.59 73,500 +0.34(+0.74%)
Dec 09, 2003 47.75 47.75 46.25 46.25 56,100 -1.39(-2.92%)
Dec 08, 2003 47.65 47.68 47.00 47.64 47,500 +0.16(+0.34%)
Dec 05, 2003 47.69 47.75 47.23 47.48 33,800 -0.92(-1.90%)
Dec 04, 2003 48.30 48.39 48.30 48.40 55,200 +0.20(+0.41%)
Dec 03, 2003 48.75 48.75 48.20 48.20 45,200 -0.07(-0.15%)
Dec 02, 2003 48.49 48.63 48.27 48.27 67,300 -0.20(-0.41%)
Dec 01, 2003 48.55 48.55 48.30 48.47 28,100 +0.39(+0.81%)
Nov 28, 2003 47.80 48.13 47.75 48.08 28,200 +0.28(+0.59%)
Nov 26, 2003 47.95 47.95 47.11 47.80 35,700 +0.37(+0.78%)
Nov 25, 2003 47.70 47.95 47.43 47.43 51,100 -0.12(-0.25%)
Nov 24, 2003 46.90 47.79 46.90 47.55 39,800 +1.41(+3.06%)
Nov 21, 2003 46.15 46.47 46.15 46.14 53,600 +0.06(+0.13%)
Nov 20, 2003 46.15 47.04 45.88 46.08 52,000 -0.52(-1.12%)
Nov 19, 2003 46.43 46.72 46.00 46.60 58,800 +0.65(+1.41%)
Nov 18, 2003 47.25 47.29 45.95 45.95 152,700 -0.79(-1.69%)
Nov 17, 2003 46.65 46.80 46.16 46.74 42,000 -0.53(-1.12%)
Nov 14, 2003 48.55 48.55 47.27 47.27 23,500 -1.12(-2.31%)
Nov 13, 2003 48.40 48.65 48.12 48.39 30,400 -0.26(-0.53%)
Nov 12, 2003 48.07 48.72 48.00 48.65 352,900 +1.16(+2.44%)
Nov 11, 2003 47.65 47.75 47.41 47.49 82,500 -0.27(-0.57%)
Nov 10, 2003 48.41 48.56 47.76 47.76 45,000 -0.83(-1.71%)
Nov 07, 2003 48.71 49.21 48.59 48.59 83,900 -0.12(-0.25%)
Nov 06, 2003 48.49 48.93 48.11 48.71 41,100 +0.46(+0.95%)
Nov 05, 2003 48.20 48.29 47.85 48.25 19,900 +0.18(+0.37%)
Nov 04, 2003 48.20 48.38 47.85 48.07 74,100 -0.37(-0.76%)
Nov 03, 2003 47.65 48.44 47.60 48.44 59,020 +1.14(+2.41%)
Oct 31, 2003 47.44 47.52 47.10 47.30 19,100 +0.00(+0.00%)
Oct 30, 2003 47.50 47.74 47.30 47.30 98,500 -0.01(-0.02%)
Oct 29, 2003 47.15 47.40 46.96 47.31 55,300 +0.22(+0.47%)
Oct 28, 2003 46.15 47.09 46.15 47.09 28,700 +1.41(+3.09%)
Oct 27, 2003 45.80 46.00 45.46 45.68 34,800 +0.43(+0.95%)
Oct 24, 2003 45.26 45.45 44.57 45.25 105,600 -0.90(-1.95%)
Oct 23, 2003 45.80 46.29 45.80 46.15 42,600 -0.46(-0.99%)
Oct 22, 2003 47.00 47.01 46.50 46.61 36,800 -0.75(-1.58%)
Oct 21, 2003 47.45 47.72 47.15 47.36 72,300 +0.21(+0.45%)
Oct 20, 2003 46.83 47.15 46.41 47.15 48,400 +0.55(+1.18%)
Oct 17, 2003 47.31 47.31 46.41 46.60 55,000 -0.55(-1.17%)
Oct 16, 2003 47.01 47.35 46.91 47.15 22,100 -0.06(-0.13%)
Oct 15, 2003 48.00 48.00 47.18 47.21 69,600 +0.20(+0.43%)
Oct 14, 2003 46.60 46.75 46.60 47.01 42,400 -0.08(-0.17%)
Oct 13, 2003 47.10 47.10 47.00 47.09 114,200 +0.60(+1.29%)
Oct 10, 2003 46.65 46.78 46.28 46.49 25,700 -0.06(-0.13%)
Oct 09, 2003 46.85 47.16 46.30 46.55 107,000 +0.41(+0.89%)
Oct 08, 2003 46.50 46.50 45.87 46.14 29,900 -0.10(-0.22%)
Oct 07, 2003 45.81 46.24 45.59 46.24 201,400 +0.43(+0.94%)
Oct 06, 2003 45.35 45.95 45.35 45.81 36,100 +0.45(+0.99%)
Oct 03, 2003 45.10 45.79 45.10 45.36 32,000 +1.31(+2.97%)
Oct 02, 2003 44.24 44.25 43.89 44.05 65,800 +0.07(+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.