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 (%)
Feb 27, 2004 49.15 49.40 48.62 48.94 34,000 -0.21(-0.43%)
Feb 26, 2004 48.80 49.47 48.55 49.15 44,900 +0.15(+0.31%)
Feb 25, 2004 48.45 49.00 48.45 49.00 34,900 +0.80(+1.66%)
Feb 24, 2004 47.95 48.74 47.85 48.20 140,400 -0.06(-0.12%)
Feb 23, 2004 49.49 49.53 48.04 48.26 134,000 -0.99(-2.01%)
Feb 20, 2004 49.75 49.79 48.83 49.25 358,500 -0.38(-0.77%)
Feb 19, 2004 50.80 50.93 49.53 49.63 87,200 -0.86(-1.70%)
Feb 18, 2004 50.55 50.77 50.25 50.49 18,900 +0.08(+0.16%)
Feb 17, 2004 50.25 50.64 50.05 50.41 33,900 +0.59(+1.18%)
Feb 13, 2004 50.85 50.85 49.68 49.82 34,600 -0.42(-0.84%)
Feb 12, 2004 50.69 50.93 50.22 50.24 40,800 -0.37(-0.73%)
Feb 11, 2004 50.50 50.91 50.35 50.61 68,200 +0.27(+0.54%)
Feb 10, 2004 50.15 50.55 50.04 50.34 28,900 +0.26(+0.52%)
Feb 09, 2004 51.20 51.50 49.96 50.08 61,300 -0.22(-0.44%)
Feb 06, 2004 49.60 50.35 49.24 50.30 127,200 +1.13(+2.30%)
Feb 05, 2004 49.35 49.50 48.81 49.17 73,300 +0.16(+0.33%)
Feb 04, 2004 49.62 49.80 48.95 49.01 159,500 -1.62(-3.20%)
Feb 03, 2004 50.30 50.75 50.27 50.63 50,300 +0.20(+0.40%)
Feb 02, 2004 50.95 51.12 50.16 50.43 44,900 -0.07(-0.14%)
Jan 30, 2004 50.50 50.99 50.32 50.50 65,100 +0.00(+0.00%)
Jan 29, 2004 51.25 51.34 49.84 50.50 148,600 -0.60(-1.17%)
Jan 28, 2004 52.30 52.40 50.90 51.10 71,900 -0.75(-1.45%)
Jan 27, 2004 52.70 52.90 51.65 51.85 51,900 -0.92(-1.74%)
Jan 26, 2004 52.05 52.82 51.79 52.77 33,700 +1.02(+1.97%)
Jan 23, 2004 52.01 52.48 51.50 51.75 92,400 -0.39(-0.75%)
Jan 22, 2004 53.05 53.05 51.91 52.14 196,000 -0.60(-1.14%)
Jan 21, 2004 52.90 52.95 52.21 52.74 52,500 -0.56(-1.05%)
Jan 20, 2004 53.50 53.54 53.00 53.30 92,200 +0.17(+0.32%)
Jan 16, 2004 52.55 53.25 52.52 53.13 91,800 +1.04(+2.00%)
Jan 15, 2004 51.90 52.70 51.54 52.09 205,500 +0.05(+0.10%)
Jan 14, 2004 51.70 52.04 51.47 52.04 50,700 +0.63(+1.23%)
Jan 13, 2004 52.40 52.42 51.11 51.41 56,900 -0.89(-1.70%)
Jan 12, 2004 51.70 52.30 51.30 52.30 85,900 +0.80(+1.55%)
Jan 09, 2004 51.37 52.19 51.22 51.50 57,900 -0.43(-0.83%)
Jan 08, 2004 51.40 51.93 51.02 51.93 127,500 +0.93(+1.82%)
Jan 07, 2004 50.50 51.00 50.20 51.00 57,700 +0.55(+1.09%)
Jan 06, 2004 49.95 50.57 49.73 50.45 37,800 +0.35(+0.70%)
Jan 05, 2004 49.40 50.14 49.40 50.10 65,500 +1.41(+2.90%)
Jan 02, 2004 49.05 49.21 48.47 48.69 48,500 +0.18(+0.37%)
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%)
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.