US Technology Ishares ETF (NY: IYW )

103.23 USD +0.82 (+0.80%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 45.45 45.70 44.46 44.46 141,000 -1.25(-2.73%)
Apr 29, 2004 46.60 46.60 45.07 45.71 71,100 -0.86(-1.85%)
Apr 28, 2004 47.15 47.27 46.41 46.57 33,000 -0.95(-2.00%)
Apr 27, 2004 47.80 48.27 47.34 47.52 25,900 -0.32(-0.67%)
Apr 26, 2004 48.45 48.51 47.59 47.84 46,600 -0.40(-0.83%)
Apr 23, 2004 48.08 48.45 47.92 48.24 27,800 +0.79(+1.66%)
Apr 22, 2004 46.65 47.82 46.47 47.45 26,200 +0.59(+1.26%)
Apr 21, 2004 46.78 46.91 46.32 46.86 20,700 +0.52(+1.12%)
Apr 20, 2004 47.50 47.70 46.34 46.34 15,500 -0.99(-2.09%)
Apr 19, 2004 46.77 47.33 46.71 47.33 19,200 +0.57(+1.22%)
Apr 16, 2004 47.06 47.19 46.45 46.76 64,800 -0.33(-0.70%)
Apr 15, 2004 48.20 48.44 46.97 47.09 69,900 -1.13(-2.34%)
Apr 14, 2004 47.92 48.62 47.88 48.22 121,200 -0.22(-0.45%)
Apr 13, 2004 49.22 49.22 48.18 48.44 59,100 -0.64(-1.30%)
Apr 12, 2004 49.07 49.10 48.81 49.08 114,900 +0.48(+0.99%)
Apr 08, 2004 49.22 49.39 48.54 48.60 79,800 -0.04(-0.08%)
Apr 07, 2004 48.85 48.96 48.20 48.64 36,500 -0.30(-0.61%)
Apr 06, 2004 49.21 49.27 48.70 48.94 38,300 -0.56(-1.13%)
Apr 05, 2004 49.26 49.64 49.02 49.50 76,800 +0.36(+0.73%)
Apr 02, 2004 49.05 49.14 48.57 49.14 180,100 +1.45(+3.04%)
Apr 01, 2004 47.62 48.10 47.56 47.69 38,700 +0.24(+0.51%)
Mar 31, 2004 47.63 47.63 47.21 47.45 59,900 -0.35(-0.73%)
Mar 30, 2004 47.45 47.80 47.20 47.80 70,300 +0.09(+0.19%)
Mar 29, 2004 47.48 47.96 47.41 47.71 46,300 +0.71(+1.51%)
Mar 26, 2004 46.89 47.49 46.84 47.00 79,500 -0.10(-0.21%)
Mar 25, 2004 46.05 47.26 46.01 47.10 54,300 +1.50(+3.29%)
Mar 24, 2004 45.45 45.98 45.14 45.60 73,600 +0.35(+0.77%)
Mar 23, 2004 45.51 45.76 44.96 45.25 108,300 +0.12(+0.27%)
Mar 22, 2004 45.30 45.49 44.78 45.13 84,600 -0.62(-1.36%)
Mar 19, 2004 46.55 46.82 45.75 45.75 105,100 -0.88(-1.89%)
Mar 18, 2004 46.85 47.09 46.20 46.63 75,400 -0.42(-0.89%)
Mar 17, 2004 46.86 47.30 46.86 47.05 41,700 +0.44(+0.94%)
Mar 16, 2004 46.80 46.82 45.88 46.61 64,400 +0.21(+0.45%)
Mar 15, 2004 46.97 46.97 46.16 46.40 133,200 -0.75(-1.59%)
Mar 12, 2004 46.67 47.24 46.67 47.15 64,200 +0.85(+1.84%)
Mar 11, 2004 46.35 47.23 46.02 46.30 235,600 -0.31(-0.67%)
Mar 10, 2004 47.33 47.72 46.60 46.61 109,400 -0.79(-1.67%)
Mar 09, 2004 47.45 47.68 46.92 47.40 140,700 -0.11(-0.23%)
Mar 08, 2004 49.00 49.21 47.51 47.51 148,500 -1.59(-3.24%)
Mar 05, 2004 48.60 49.48 48.60 49.10 98,300 -0.10(-0.20%)
Mar 04, 2004 48.85 49.22 48.66 49.20 51,400 +0.35(+0.72%)
Mar 03, 2004 49.10 49.10 48.46 48.85 70,000 -0.27(-0.55%)
Mar 02, 2004 49.55 49.83 49.12 49.12 132,200 -0.41(-0.83%)
Mar 01, 2004 48.80 49.59 48.79 49.53 92,700 +0.59(+1.21%)
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%)
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.