US Technology Ishares ETF (NY: IYW )

106.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 41.72 41.87 41.19 41.71 64,300 -0.11(-0.26%)
Aug 30, 2004 42.18 42.28 41.78 41.82 43,500 -0.64(-1.51%)
Aug 27, 2004 42.25 42.58 42.25 42.46 14,000 +0.24(+0.57%)
Aug 26, 2004 42.29 42.41 42.16 42.22 21,300 -0.21(-0.49%)
Aug 25, 2004 41.92 42.55 41.75 42.43 28,200 +0.64(+1.53%)
Aug 24, 2004 42.40 42.40 41.69 41.79 27,800 -0.38(-0.90%)
Aug 23, 2004 42.00 42.45 42.00 42.17 20,200 +0.29(+0.69%)
Aug 20, 2004 41.46 42.12 41.46 41.88 12,800 +0.17(+0.41%)
Aug 19, 2004 41.68 41.92 41.45 41.71 46,800 -0.05(-0.12%)
Aug 18, 2004 40.69 41.94 40.64 41.76 38,100 +0.82(+2.00%)
Aug 17, 2004 40.85 41.20 40.79 40.94 27,300 +0.32(+0.79%)
Aug 16, 2004 40.38 40.80 40.32 40.62 23,500 +0.53(+1.32%)
Aug 13, 2004 40.15 40.25 39.85 40.09 58,000 +0.25(+0.63%)
Aug 12, 2004 40.44 40.50 39.70 39.84 67,500 -1.10(-2.69%)
Aug 11, 2004 41.03 41.03 40.58 40.94 110,600 -1.15(-2.73%)
Aug 10, 2004 41.84 42.16 41.64 42.09 73,500 +0.64(+1.54%)
Aug 09, 2004 41.56 41.68 41.41 41.45 87,700 -0.04(-0.10%)
Aug 06, 2004 42.25 42.36 41.41 41.49 119,300 -1.21(-2.83%)
Aug 05, 2004 43.50 43.59 42.70 42.70 16,600 -0.61(-1.41%)
Aug 04, 2004 43.30 43.58 42.99 43.31 11,900 -0.06(-0.14%)
Aug 03, 2004 44.05 44.05 43.26 43.37 34,900 -0.83(-1.88%)
Aug 02, 2004 43.69 44.31 43.69 44.20 18,200 +0.18(+0.41%)
Jul 30, 2004 43.87 44.38 43.70 44.02 35,300 +0.29(+0.66%)
Jul 29, 2004 43.64 44.02 43.53 43.73 23,000 +0.48(+1.11%)
Jul 28, 2004 43.05 43.33 42.48 43.25 23,200 +0.04(+0.09%)
Jul 27, 2004 43.11 43.45 42.70 43.21 74,500 +0.48(+1.12%)
Jul 26, 2004 43.01 43.16 42.60 42.73 102,800 -0.29(-0.67%)
Jul 23, 2004 43.34 43.49 42.79 43.02 23,000 -0.91(-2.07%)
Jul 22, 2004 43.27 44.06 43.07 43.93 40,300 +0.47(+1.08%)
Jul 21, 2004 44.83 44.92 43.31 43.46 54,300 -0.76(-1.72%)
Jul 20, 2004 43.42 44.23 43.42 44.22 26,400 +0.89(+2.05%)
Jul 19, 2004 43.30 43.65 42.95 43.33 58,900 +0.10(+0.23%)
Jul 16, 2004 44.15 44.21 43.18 43.23 34,300 -0.57(-1.30%)
Jul 15, 2004 44.22 44.33 43.78 43.80 61,900 -0.07(-0.16%)
Jul 14, 2004 43.85 44.55 43.85 43.87 79,400 -1.01(-2.25%)
Jul 13, 2004 45.08 45.17 44.77 44.88 25,400 +0.03(+0.07%)
Jul 12, 2004 44.82 45.04 44.47 44.85 78,100 -0.38(-0.84%)
Jul 09, 2004 45.25 45.51 45.12 45.23 58,100 +0.35(+0.78%)
Jul 08, 2004 45.05 45.53 44.88 44.88 63,600 -0.70(-1.54%)
Jul 07, 2004 45.55 45.85 45.36 45.58 37,500 +0.16(+0.35%)
Jul 06, 2004 46.10 46.10 45.05 45.42 28,900 -1.32(-2.82%)
Jul 02, 2004 47.11 47.11 46.51 46.74 129,100 -0.41(-0.87%)
Jul 01, 2004 48.20 48.20 46.90 47.15 24,900 -1.05(-2.18%)
Jun 30, 2004 48.07 48.45 47.76 48.20 36,900 +0.38(+0.79%)
Jun 29, 2004 47.37 48.00 47.34 47.82 122,000 +0.36(+0.76%)
Jun 28, 2004 48.15 48.15 47.30 47.46 16,900 -0.39(-0.82%)
Jun 25, 2004 47.76 48.10 47.55 47.85 20,300 +0.06(+0.13%)
Jun 24, 2004 47.91 48.22 47.49 47.79 28,700 -0.12(-0.25%)
Jun 23, 2004 47.12 47.96 47.06 47.91 32,600 +0.66(+1.40%)
Jun 22, 2004 46.53 47.25 46.26 47.25 39,300 +0.75(+1.61%)
Jun 21, 2004 46.95 47.08 46.36 46.50 31,400 -0.25(-0.53%)
Jun 18, 2004 46.33 47.10 46.28 46.75 26,900 +0.02(+0.04%)
Jun 17, 2004 46.86 46.90 46.55 46.73 17,000 -0.27(-0.57%)
Jun 16, 2004 47.32 47.38 47.00 47.00 28,300 -0.29(-0.61%)
Jun 15, 2004 47.15 47.74 47.15 47.29 47,900 +0.54(+1.16%)
Jun 14, 2004 47.05 47.22 46.46 46.75 62,600 -0.55(-1.16%)
Jun 10, 2004 47.46 47.46 47.07 47.30 32,900 +0.03(+0.06%)
Jun 09, 2004 47.55 47.81 47.12 47.27 20,900 -0.63(-1.32%)
Jun 08, 2004 47.44 47.95 47.35 47.90 29,400 +0.36(+0.76%)
Jun 07, 2004 46.80 47.69 46.80 47.54 16,200 +0.94(+2.02%)
Jun 04, 2004 46.75 46.99 46.55 46.60 50,900 +0.71(+1.55%)
Jun 03, 2004 46.45 46.50 45.88 45.89 49,900 -0.85(-1.82%)
Jun 02, 2004 46.92 46.96 46.38 46.74 18,700 -0.10(-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.