US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.592 9.637 9.545 9.586 305,275 +0.04(+0.40%)
Sep 29, 2004 9.429 9.572 9.421 9.548 3,943,483 +0.12(+1.33%)
Sep 28, 2004 9.427 9.450 9.336 9.423 116,551 +0.01(+0.09%)
Sep 27, 2004 9.441 9.505 9.398 9.414 197,689 -0.08(-0.89%)
Sep 24, 2004 9.606 9.659 9.496 9.499 126,413 -0.12(-1.23%)
Sep 23, 2004 9.586 9.650 9.552 9.617 153,310 +0.04(+0.37%)
Sep 22, 2004 9.659 9.697 9.574 9.581 163,172 -0.20(-2.01%)
Sep 21, 2004 9.748 9.809 9.719 9.777 109,827 +0.06(+0.64%)
Sep 20, 2004 9.592 9.798 9.592 9.715 237,137 +0.09(+0.93%)
Sep 17, 2004 9.619 9.650 9.552 9.626 177,965 +0.04(+0.47%)
Sep 16, 2004 9.621 9.677 9.581 9.581 96,379 +0.01(+0.12%)
Sep 15, 2004 9.650 9.655 9.554 9.570 218,310 -0.15(-1.58%)
Sep 14, 2004 9.632 9.748 9.632 9.724 215,172 +0.04(+0.37%)
Sep 13, 2004 9.704 9.806 9.682 9.688 1,935,207 +0.06(+0.60%)
Sep 10, 2004 9.474 9.670 9.454 9.630 135,379 +0.19(+2.01%)
Sep 09, 2004 9.336 9.499 9.316 9.441 2,126,620 +0.15(+1.63%)
Sep 08, 2004 9.244 9.334 9.244 9.289 111,620 +0.02(+0.19%)
Sep 07, 2004 9.291 9.325 9.226 9.271 166,758 +0.05(+0.51%)
Sep 03, 2004 9.291 9.338 9.193 9.224 305,275 -0.25(-2.59%)
Sep 02, 2004 9.360 9.470 9.322 9.470 150,620 +0.12(+1.24%)
Sep 01, 2004 9.329 9.423 9.280 9.354 54,689 +0.05(+0.53%)
Aug 31, 2004 9.307 9.340 9.189 9.305 288,241 -0.02(-0.26%)
Aug 30, 2004 9.409 9.432 9.320 9.329 195,000 -0.14(-1.51%)
Aug 27, 2004 9.425 9.499 9.425 9.472 62,758 +0.05(+0.57%)
Aug 26, 2004 9.434 9.461 9.405 9.418 95,482 -0.05(-0.49%)
Aug 25, 2004 9.351 9.492 9.313 9.465 126,413 +0.14(+1.53%)
Aug 24, 2004 9.458 9.458 9.300 9.322 124,620 -0.08(-0.90%)
Aug 23, 2004 9.369 9.470 9.369 9.407 90,551 +0.06(+0.69%)
Aug 20, 2004 9.249 9.396 9.249 9.342 57,379 +0.04(+0.41%)
Aug 19, 2004 9.298 9.351 9.247 9.305 209,793 -0.01(-0.12%)
Aug 18, 2004 9.077 9.356 9.066 9.316 170,793 +0.18(+2.00%)
Aug 17, 2004 9.113 9.191 9.099 9.133 122,379 +0.07(+0.79%)
Aug 16, 2004 9.008 9.102 8.994 9.061 105,344 +0.12(+1.32%)
Aug 13, 2004 8.957 8.979 8.890 8.943 260,000 +0.06(+0.63%)
Aug 12, 2004 9.021 9.035 8.856 8.887 302,586 -0.25(-2.69%)
Aug 11, 2004 9.153 9.153 9.052 9.133 495,793 -0.26(-2.73%)
Aug 10, 2004 9.334 9.405 9.289 9.389 329,482 +0.14(+1.54%)
Aug 09, 2004 9.271 9.298 9.238 9.247 393,137 -0.01(-0.10%)
Aug 06, 2004 9.425 9.450 9.238 9.255 534,793 -0.27(-2.83%)
Aug 05, 2004 9.704 9.724 9.525 9.525 74,413 -0.14(-1.41%)
Aug 04, 2004 9.659 9.722 9.590 9.661 53,344 -0.01(-0.14%)
Aug 03, 2004 9.827 9.827 9.650 9.675 156,448 -0.19(-1.88%)
Aug 02, 2004 9.746 9.885 9.746 9.860 81,586 +0.04(+0.41%)
Jul 30, 2004 9.786 9.900 9.748 9.820 158,241 +0.06(+0.66%)
Jul 29, 2004 9.735 9.820 9.711 9.755 103,103 +0.11(+1.11%)
Jul 28, 2004 9.603 9.666 9.476 9.648 104,000 +0.01(+0.09%)
Jul 27, 2004 9.617 9.693 9.525 9.639 333,965 +0.11(+1.12%)
Jul 26, 2004 9.595 9.628 9.503 9.532 460,827 -0.06(-0.67%)
Jul 23, 2004 9.668 9.702 9.545 9.597 103,103 -0.20(-2.07%)
Jul 22, 2004 9.653 9.829 9.608 9.800 180,655 +0.10(+1.08%)
Jul 21, 2004 10.00 10.02 9.661 9.695 243,413 -0.17(-1.72%)
Jul 20, 2004 9.686 9.867 9.686 9.864 118,344 +0.20(+2.05%)
Jul 19, 2004 9.659 9.737 9.581 9.666 264,034 +0.02(+0.23%)
Jul 16, 2004 9.849 9.862 9.632 9.644 153,758 -0.13(-1.30%)
Jul 15, 2004 9.864 9.889 9.766 9.771 277,482 -0.02(-0.16%)
Jul 14, 2004 9.782 9.938 9.782 9.786 355,931 -0.23(-2.25%)
Jul 13, 2004 10.06 10.08 9.987 10.01 113,862 +0.01(+0.07%)
Jul 12, 2004 9.998 10.05 9.920 10.01 350,103 -0.08(-0.84%)
Jul 09, 2004 10.09 10.15 10.07 10.09 260,448 +0.08(+0.78%)
Jul 08, 2004 10.05 10.16 10.01 10.01 285,103 -0.16(-1.54%)
Jul 07, 2004 10.16 10.23 10.12 10.17 168,103 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.05 10.13 129,551 -0.29(-2.82%)
Jul 02, 2004 10.51 10.51 10.38 10.43 578,724 -0.09(-0.87%)
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.