US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.14 10.19 9.918 9.918 632,069 -0.28(-2.73%)
Apr 29, 2004 10.40 10.40 10.05 10.20 318,724 -0.19(-1.85%)
Apr 28, 2004 10.52 10.54 10.35 10.39 147,931 -0.21(-2.00%)
Apr 27, 2004 10.66 10.77 10.56 10.60 116,103 -0.07(-0.67%)
Apr 26, 2004 10.81 10.82 10.62 10.67 208,896 -0.09(-0.83%)
Apr 23, 2004 10.73 10.81 10.69 10.76 124,620 +0.18(+1.66%)
Apr 22, 2004 10.41 10.67 10.37 10.59 117,448 +0.13(+1.26%)
Apr 21, 2004 10.44 10.46 10.33 10.45 92,793 +0.12(+1.12%)
Apr 20, 2004 10.60 10.64 10.34 10.34 69,482 -0.22(-2.09%)
Apr 19, 2004 10.43 10.56 10.42 10.56 86,068 +0.13(+1.22%)
Apr 16, 2004 10.50 10.53 10.36 10.43 290,482 -0.07(-0.70%)
Apr 15, 2004 10.75 10.81 10.48 10.50 313,344 -0.25(-2.34%)
Apr 14, 2004 10.69 10.85 10.68 10.76 543,310 -0.05(-0.45%)
Apr 13, 2004 10.98 10.98 10.75 10.81 264,931 -0.14(-1.30%)
Apr 12, 2004 10.95 10.95 10.89 10.95 515,069 +0.11(+0.99%)
Apr 08, 2004 10.98 11.02 10.83 10.84 357,724 -0.01(-0.08%)
Apr 07, 2004 10.90 10.92 10.75 10.85 163,620 -0.07(-0.61%)
Apr 06, 2004 10.98 10.99 10.86 10.92 171,689 -0.12(-1.13%)
Apr 05, 2004 10.99 11.07 10.94 11.04 344,275 +0.08(+0.73%)
Apr 02, 2004 10.94 10.96 10.83 10.96 807,344 +0.32(+3.04%)
Apr 01, 2004 10.62 10.73 10.61 10.64 173,482 +0.05(+0.51%)
Mar 31, 2004 10.63 10.63 10.53 10.59 268,517 -0.08(-0.73%)
Mar 30, 2004 10.59 10.66 10.53 10.66 315,137 +0.02(+0.19%)
Mar 29, 2004 10.59 10.70 10.58 10.64 207,551 +0.16(+1.51%)
Mar 26, 2004 10.46 10.59 10.45 10.48 356,379 -0.02(-0.21%)
Mar 25, 2004 10.27 10.54 10.26 10.51 243,413 +0.33(+3.29%)
Mar 24, 2004 10.14 10.26 10.07 10.17 329,931 +0.08(+0.77%)
Mar 23, 2004 10.15 10.21 10.03 10.09 485,482 +0.03(+0.27%)
Mar 22, 2004 10.11 10.15 9.989 10.07 379,241 -0.14(-1.36%)
Mar 19, 2004 10.38 10.44 10.21 10.21 471,137 -0.20(-1.89%)
Mar 18, 2004 10.45 10.50 10.31 10.40 338,000 -0.09(-0.89%)
Mar 17, 2004 10.45 10.55 10.45 10.50 186,931 +0.10(+0.94%)
Mar 16, 2004 10.44 10.44 10.23 10.40 288,689 +0.05(+0.45%)
Mar 15, 2004 10.48 10.48 10.30 10.35 597,103 -0.17(-1.59%)
Mar 12, 2004 10.41 10.54 10.41 10.52 287,793 +0.19(+1.84%)
Mar 11, 2004 10.34 10.54 10.27 10.33 1,056,138 -0.07(-0.66%)
Mar 10, 2004 10.56 10.65 10.40 10.40 490,413 -0.18(-1.67%)
Mar 09, 2004 10.59 10.64 10.47 10.57 630,724 -0.02(-0.23%)
Mar 08, 2004 10.93 10.98 10.60 10.60 665,689 -0.35(-3.24%)
Mar 05, 2004 10.84 11.04 10.84 10.95 440,655 -0.02(-0.20%)
Mar 04, 2004 10.90 10.98 10.85 10.98 230,413 +0.08(+0.72%)
Mar 03, 2004 10.95 10.95 10.81 10.90 313,793 -0.06(-0.55%)
Mar 02, 2004 11.05 11.12 10.96 10.96 592,620 -0.09(-0.83%)
Mar 01, 2004 10.89 11.06 10.88 11.05 415,551 +0.13(+1.21%)
Feb 27, 2004 10.96 11.02 10.85 10.92 152,413 -0.05(-0.43%)
Feb 26, 2004 10.89 11.04 10.83 10.96 201,275 +0.03(+0.31%)
Feb 25, 2004 10.81 10.93 10.81 10.93 156,448 +0.18(+1.66%)
Feb 24, 2004 10.70 10.87 10.67 10.75 629,379 -0.01(-0.12%)
Feb 23, 2004 11.04 11.05 10.72 10.77 600,689 -0.22(-2.01%)
Feb 20, 2004 11.10 11.11 10.89 10.99 1,607,069 -0.08(-0.77%)
Feb 19, 2004 11.33 11.36 11.05 11.07 390,896 -0.19(-1.70%)
Feb 18, 2004 11.28 11.33 11.21 11.26 84,724 +0.02(+0.16%)
Feb 17, 2004 11.21 11.30 11.16 11.25 151,965 +0.13(+1.18%)
Feb 13, 2004 11.34 11.34 11.08 11.11 155,103 -0.09(-0.84%)
Feb 12, 2004 11.31 11.36 11.20 11.21 182,896 -0.08(-0.73%)
Feb 11, 2004 11.27 11.36 11.23 11.29 305,724 +0.06(+0.54%)
Feb 10, 2004 11.19 11.28 11.16 11.23 129,551 +0.06(+0.52%)
Feb 09, 2004 11.42 11.49 11.14 11.17 274,793 -0.05(-0.44%)
Feb 06, 2004 11.06 11.23 10.98 11.22 570,206 +0.25(+2.30%)
Feb 05, 2004 11.01 11.04 10.89 10.97 328,586 +0.04(+0.33%)
Feb 04, 2004 11.07 11.11 10.92 10.93 715,000 -0.36(-3.20%)
Feb 03, 2004 11.22 11.32 11.21 11.29 225,482 +0.04(+0.40%)
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.