US Technology Ishares ETF (NY: IYW )

114.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 47.80 48.13 47.75 48.08 28,200 +0.28(+0.59%)
Nov 26, 2003 47.95 47.95 47.11 47.80 35,700 +0.37(+0.78%)
Nov 25, 2003 47.70 47.95 47.43 47.43 51,100 -0.12(-0.25%)
Nov 24, 2003 46.90 47.79 46.90 47.55 39,800 +1.41(+3.06%)
Nov 21, 2003 46.15 46.47 46.15 46.14 53,600 +0.06(+0.13%)
Nov 20, 2003 46.15 47.04 45.88 46.08 52,000 -0.52(-1.12%)
Nov 19, 2003 46.43 46.72 46.00 46.60 58,800 +0.65(+1.41%)
Nov 18, 2003 47.25 47.29 45.95 45.95 152,700 -0.79(-1.69%)
Nov 17, 2003 46.65 46.80 46.16 46.74 42,000 -0.53(-1.12%)
Nov 14, 2003 48.55 48.55 47.27 47.27 23,500 -1.12(-2.31%)
Nov 13, 2003 48.40 48.65 48.12 48.39 30,400 -0.26(-0.53%)
Nov 12, 2003 48.07 48.72 48.00 48.65 352,900 +1.16(+2.44%)
Nov 11, 2003 47.65 47.75 47.41 47.49 82,500 -0.27(-0.57%)
Nov 10, 2003 48.41 48.56 47.76 47.76 45,000 -0.83(-1.71%)
Nov 07, 2003 48.71 49.21 48.59 48.59 83,900 -0.12(-0.25%)
Nov 06, 2003 48.49 48.93 48.11 48.71 41,100 +0.46(+0.95%)
Nov 05, 2003 48.20 48.29 47.85 48.25 19,900 +0.18(+0.37%)
Nov 04, 2003 48.20 48.38 47.85 48.07 74,100 -0.37(-0.76%)
Nov 03, 2003 47.65 48.44 47.60 48.44 59,020 +1.14(+2.41%)
Oct 31, 2003 47.44 47.52 47.10 47.30 19,100 +0.00(+0.00%)
Oct 30, 2003 47.50 47.74 47.30 47.30 98,500 -0.01(-0.02%)
Oct 29, 2003 47.15 47.40 46.96 47.31 55,300 +0.22(+0.47%)
Oct 28, 2003 46.15 47.09 46.15 47.09 28,700 +1.41(+3.09%)
Oct 27, 2003 45.80 46.00 45.46 45.68 34,800 +0.43(+0.95%)
Oct 24, 2003 45.26 45.45 44.57 45.25 105,600 -0.90(-1.95%)
Oct 23, 2003 45.80 46.29 45.80 46.15 42,600 -0.46(-0.99%)
Oct 22, 2003 47.00 47.01 46.50 46.61 36,800 -0.75(-1.58%)
Oct 21, 2003 47.45 47.72 47.15 47.36 72,300 +0.21(+0.45%)
Oct 20, 2003 46.83 47.15 46.41 47.15 48,400 +0.55(+1.18%)
Oct 17, 2003 47.31 47.31 46.41 46.60 55,000 -0.55(-1.17%)
Oct 16, 2003 47.01 47.35 46.91 47.15 22,100 -0.06(-0.13%)
Oct 15, 2003 48.00 48.00 47.18 47.21 69,600 +0.20(+0.43%)
Oct 14, 2003 46.60 46.75 46.60 47.01 42,400 -0.08(-0.17%)
Oct 13, 2003 47.10 47.10 47.00 47.09 114,200 +0.60(+1.29%)
Oct 10, 2003 46.65 46.78 46.28 46.49 25,700 -0.06(-0.13%)
Oct 09, 2003 46.85 47.16 46.30 46.55 107,000 +0.41(+0.89%)
Oct 08, 2003 46.50 46.50 45.87 46.14 29,900 -0.10(-0.22%)
Oct 07, 2003 45.81 46.24 45.59 46.24 201,400 +0.43(+0.94%)
Oct 06, 2003 45.35 45.95 45.35 45.81 36,100 +0.45(+0.99%)
Oct 03, 2003 45.10 45.79 45.10 45.36 32,000 +1.31(+2.97%)
Oct 02, 2003 44.24 44.25 43.89 44.05 65,800 +0.07(+0.16%)
Oct 01, 2003 43.37 44.17 43.37 43.98 126,200 +0.85(+1.97%)
Sep 30, 2003 43.65 43.65 42.98 43.13 78,600 -1.12(-2.53%)
Sep 29, 2003 44.00 44.25 43.53 44.25 21,100 +0.85(+1.96%)
Sep 26, 2003 43.70 44.19 43.47 43.40 534,800 -0.25(-0.57%)
Sep 25, 2003 44.40 44.79 43.56 43.65 44,100 -0.73(-1.64%)
Sep 24, 2003 45.59 45.70 44.16 44.38 71,900 -1.45(-3.16%)
Sep 23, 2003 45.68 45.94 45.40 45.83 287,600 +0.48(+1.06%)
Sep 22, 2003 46.40 45.64 45.01 45.35 189,100 -1.05(-2.26%)
Sep 19, 2003 46.23 46.40 45.96 46.40 158,000 +0.02(+0.04%)
Sep 18, 2003 45.25 46.34 45.25 46.38 68,700 +0.83(+1.82%)
Sep 17, 2003 45.61 45.98 45.27 45.55 44,800 -0.06(-0.13%)
Sep 16, 2003 44.58 45.74 44.92 45.61 26,000 +1.11(+2.49%)
Sep 15, 2003 45.00 45.04 44.32 44.50 29,100 -0.29(-0.65%)
Sep 12, 2003 44.00 44.84 43.81 44.79 41,800 +0.37(+0.83%)
Sep 11, 2003 44.29 44.84 43.75 44.42 30,800 +0.37(+0.84%)
Sep 10, 2003 44.95 45.10 43.85 44.05 78,000 -1.59(-3.48%)
Sep 09, 2003 45.95 46.04 45.36 45.64 49,300 -0.22(-0.48%)
Sep 08, 2003 45.60 46.09 45.54 45.86 94,200 +0.57(+1.26%)
Sep 05, 2003 45.15 45.89 44.91 45.29 291,500 -0.16(-0.35%)
Sep 04, 2003 44.90 45.47 44.85 45.45 53,700 +0.50(+1.11%)
Sep 03, 2003 44.80 45.24 44.66 44.95 191,200 +0.46(+1.03%)
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.