US Technology Ishares ETF (NY: IYW )

328.73 USD +0.23 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 43.00 43.20 42.79 42.97 68,100 +0.17(+0.40%)
Sep 29, 2004 42.27 42.91 42.23 42.80 879,700 +0.56(+1.33%)
Sep 28, 2004 42.26 42.36 41.85 42.24 26,000 +0.04(+0.09%)
Sep 27, 2004 42.32 42.61 42.13 42.20 44,100 -0.38(-0.89%)
Sep 24, 2004 43.06 43.30 42.57 42.58 28,200 -0.53(-1.23%)
Sep 23, 2004 42.97 43.26 42.82 43.11 34,200 +0.16(+0.37%)
Sep 22, 2004 43.30 43.47 42.92 42.95 36,400 -0.88(-2.01%)
Sep 21, 2004 43.70 43.97 43.57 43.83 24,500 +0.28(+0.64%)
Sep 20, 2004 43.00 43.92 43.00 43.55 52,900 +0.40(+0.93%)
Sep 17, 2004 43.12 43.26 42.82 43.15 39,700 +0.20(+0.47%)
Sep 16, 2004 43.13 43.38 42.95 42.95 21,500 +0.05(+0.12%)
Sep 15, 2004 43.26 43.28 42.83 42.90 48,700 -0.69(-1.58%)
Sep 14, 2004 43.18 43.70 43.18 43.59 48,000 +0.16(+0.37%)
Sep 13, 2004 43.50 43.96 43.40 43.43 431,700 +0.26(+0.60%)
Sep 10, 2004 42.47 43.35 42.38 43.17 30,200 +0.85(+2.01%)
Sep 09, 2004 41.85 42.58 41.76 42.32 474,400 +0.68(+1.63%)
Sep 08, 2004 41.44 41.84 41.44 41.64 24,900 +0.08(+0.19%)
Sep 07, 2004 41.65 41.80 41.36 41.56 37,200 +0.21(+0.51%)
Sep 03, 2004 41.65 41.86 41.21 41.35 68,100 -1.10(-2.59%)
Sep 02, 2004 41.96 42.45 41.79 42.45 33,600 +0.52(+1.24%)
Sep 01, 2004 41.82 42.24 41.60 41.93 12,200 +0.22(+0.53%)
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%)
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.