US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 37.49 37.62 37.01 37.48 71,556 -0.10(-0.26%)
Aug 30, 2004 37.90 37.99 37.54 37.58 48,408 -0.58(-1.51%)
Aug 27, 2004 37.97 38.26 37.97 38.15 15,579 +0.22(+0.57%)
Aug 26, 2004 38.00 38.11 37.88 37.94 23,703 -0.19(-0.49%)
Aug 25, 2004 37.67 38.24 37.52 38.13 31,382 +0.58(+1.53%)
Aug 24, 2004 38.10 38.10 37.46 37.55 30,937 -0.34(-0.90%)
Aug 23, 2004 37.74 38.15 37.74 37.89 22,479 +0.26(+0.69%)
Aug 20, 2004 37.26 37.85 37.26 37.63 14,244 +0.15(+0.41%)
Aug 19, 2004 37.45 37.67 37.25 37.48 52,081 -0.04(-0.12%)
Aug 18, 2004 36.56 37.69 36.52 37.53 42,399 +0.74(+2.00%)
Aug 17, 2004 36.71 37.02 36.65 36.79 30,380 +0.29(+0.79%)
Aug 16, 2004 36.29 36.66 36.23 36.50 26,151 +0.48(+1.32%)
Aug 13, 2004 36.08 36.17 35.81 36.02 64,545 +0.22(+0.63%)
Aug 12, 2004 36.34 36.39 35.67 35.80 75,117 -0.99(-2.69%)
Aug 11, 2004 36.87 36.87 36.47 36.79 123,080 -1.03(-2.73%)
Aug 10, 2004 37.60 37.88 37.42 37.82 81,794 +0.58(+1.54%)
Aug 09, 2004 37.35 37.45 37.21 37.25 97,596 -0.04(-0.10%)
Aug 06, 2004 37.97 38.06 37.21 37.28 132,762 -1.09(-2.83%)
Aug 05, 2004 39.09 39.17 38.37 38.37 18,473 -0.55(-1.41%)
Aug 04, 2004 38.91 39.16 38.63 38.92 13,242 -0.05(-0.14%)
Aug 03, 2004 39.58 39.58 38.87 38.97 38,838 -0.75(-1.88%)
Aug 02, 2004 39.26 39.82 39.26 39.72 20,253 +0.16(+0.41%)
Jul 30, 2004 39.42 39.88 39.27 39.56 39,283 +0.26(+0.66%)
Jul 29, 2004 39.21 39.56 39.12 39.30 25,595 +0.43(+1.11%)
Jul 28, 2004 38.68 38.94 38.17 38.86 25,818 +0.04(+0.09%)
Jul 27, 2004 38.74 39.04 38.37 38.83 82,907 +0.43(+1.12%)
Jul 26, 2004 38.65 38.78 38.28 38.40 114,400 -0.26(-0.67%)
Jul 23, 2004 38.95 39.08 38.45 38.66 25,595 -0.82(-2.07%)
Jul 22, 2004 38.88 39.59 38.70 39.48 44,847 +0.42(+1.08%)
Jul 21, 2004 40.28 40.36 38.92 39.05 60,427 -0.68(-1.72%)
Jul 20, 2004 39.02 39.74 39.02 39.74 29,379 +0.80(+2.05%)
Jul 19, 2004 38.91 39.22 38.59 38.94 65,546 +0.09(+0.23%)
Jul 16, 2004 39.67 39.73 38.80 38.85 38,170 -0.51(-1.30%)
Jul 15, 2004 39.74 39.83 39.34 39.36 68,885 -0.06(-0.16%)
Jul 14, 2004 39.40 40.03 39.40 39.42 88,360 -0.91(-2.25%)
Jul 13, 2004 40.51 40.59 40.23 40.33 28,266 +0.03(+0.07%)
Jul 12, 2004 40.27 40.47 39.96 40.30 86,913 -0.34(-0.84%)
Jul 09, 2004 40.66 40.90 40.54 40.64 64,656 +0.31(+0.78%)
Jul 08, 2004 40.48 40.91 40.33 40.33 70,777 -0.63(-1.54%)
Jul 07, 2004 40.93 41.20 40.76 40.96 41,731 +0.14(+0.35%)
Jul 06, 2004 41.43 41.43 40.48 40.81 32,161 -1.19(-2.82%)
Jul 02, 2004 42.33 42.33 41.79 42.00 143,668 -0.37(-0.87%)
Jul 01, 2004 43.31 43.31 42.14 42.37 27,709 -0.94(-2.18%)
Jun 30, 2004 43.20 43.54 42.92 43.31 41,064 +0.34(+0.79%)
Jun 29, 2004 42.57 43.13 42.54 42.97 135,767 +0.32(+0.76%)
Jun 28, 2004 43.27 43.27 42.50 42.65 18,807 -0.35(-0.82%)
Jun 25, 2004 42.92 43.22 42.73 43.00 22,590 +0.05(+0.13%)
Jun 24, 2004 43.05 43.33 42.67 42.94 31,938 -0.11(-0.25%)
Jun 23, 2004 42.34 43.10 42.29 43.05 36,278 +0.59(+1.40%)
Jun 22, 2004 41.81 42.46 41.57 42.46 43,734 +0.67(+1.61%)
Jun 21, 2004 42.19 42.31 41.66 41.78 34,943 -0.22(-0.53%)
Jun 18, 2004 41.63 42.32 41.59 42.01 29,935 +0.02(+0.04%)
Jun 17, 2004 42.11 42.14 41.83 41.99 18,918 -0.24(-0.57%)
Jun 16, 2004 42.52 42.58 42.23 42.23 31,493 -0.26(-0.61%)
Jun 15, 2004 42.37 42.90 42.37 42.49 53,305 +0.49(+1.16%)
Jun 14, 2004 42.28 42.43 41.75 42.01 69,664 -0.49(-1.16%)
Jun 10, 2004 42.65 42.65 42.30 42.50 36,612 +0.03(+0.06%)
Jun 09, 2004 42.73 42.96 42.34 42.48 23,258 -0.57(-1.32%)
Jun 08, 2004 42.63 43.09 42.55 43.04 32,717 +0.32(+0.76%)
Jun 07, 2004 42.05 42.85 42.05 42.72 18,028 +0.84(+2.02%)
Jun 04, 2004 42.01 42.23 41.83 41.87 56,643 +0.64(+1.55%)
Jun 03, 2004 41.74 41.78 41.23 41.24 55,531 -0.76(-1.82%)
Jun 02, 2004 42.16 42.20 41.68 42.00 20,810 -0.09(-0.21%)
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.