US Technology Ishares ETF (NY: IYW )

106.82 USD +0.28 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 38.80 38.99 38.51 38.89 53,200 +0.40(+1.04%)
May 29, 2003 38.15 38.94 38.05 38.49 71,500 +0.48(+1.26%)
May 28, 2003 38.05 38.29 37.70 38.01 401,500 +0.31(+0.82%)
May 27, 2003 36.45 37.94 36.45 37.70 39,400 +1.11(+3.03%)
May 23, 2003 36.32 36.74 36.32 36.59 221,400 +0.19(+0.52%)
May 22, 2003 36.20 36.74 36.20 36.40 23,800 +0.20(+0.55%)
May 21, 2003 36.20 36.29 35.77 36.20 198,700 -0.13(-0.36%)
May 20, 2003 36.45 36.74 35.90 36.33 213,200 +0.13(+0.36%)
May 19, 2003 37.30 37.43 36.16 36.20 201,200 -1.40(-3.72%)
May 16, 2003 37.90 38.00 37.42 37.60 47,600 -0.39(-1.03%)
May 15, 2003 38.16 38.34 37.62 37.99 79,100 +0.35(+0.93%)
May 14, 2003 38.10 38.10 37.21 37.64 56,200 -0.04(-0.11%)
May 13, 2003 37.58 37.98 37.41 37.68 59,900 -0.14(-0.37%)
May 12, 2003 37.15 37.94 37.01 37.82 69,400 +0.53(+1.42%)
May 09, 2003 36.75 37.29 36.66 37.29 28,800 +1.18(+3.27%)
May 08, 2003 36.30 36.74 36.11 36.11 57,300 -0.68(-1.85%)
May 07, 2003 37.11 37.33 36.56 36.79 30,000 -0.56(-1.50%)
May 06, 2003 36.70 37.65 36.70 37.35 108,800 +0.75(+2.05%)
May 05, 2003 36.75 37.20 36.52 36.60 60,300 +0.20(+0.55%)
May 02, 2003 35.70 36.60 35.70 36.40 47,800 +0.65(+1.82%)
May 01, 2003 35.35 35.80 35.06 35.75 425,300 +0.49(+1.39%)
Apr 30, 2003 35.65 35.79 35.26 35.26 239,700 -0.63(-1.76%)
Apr 29, 2003 35.75 36.24 35.31 35.89 40,700 +0.52(+1.47%)
Apr 28, 2003 34.60 35.55 34.60 35.37 24,400 +0.87(+2.52%)
Apr 25, 2003 35.20 35.29 34.50 34.50 29,000 -0.90(-2.54%)
Apr 24, 2003 35.40 35.75 35.21 35.40 37,000 -0.44(-1.23%)
Apr 23, 2003 35.60 35.94 35.26 35.84 29,100 +0.27(+0.76%)
Apr 22, 2003 34.60 35.69 34.51 35.57 86,200 +0.73(+2.10%)
Apr 21, 2003 34.80 35.00 34.60 34.84 34,300 +0.15(+0.43%)
Apr 17, 2003 34.00 34.85 33.93 34.69 61,300 +0.61(+1.79%)
Apr 16, 2003 34.25 34.74 33.86 34.08 168,200 +0.38(+1.13%)
Apr 15, 2003 33.10 33.75 33.10 33.70 36,700 +0.48(+1.44%)
Apr 14, 2003 32.55 33.45 32.41 33.22 44,700 +0.84(+2.59%)
Apr 11, 2003 33.20 33.39 32.36 32.38 19,100 -0.47(-1.43%)
Apr 10, 2003 32.65 32.88 32.30 32.85 26,200 +0.25(+0.77%)
Apr 09, 2003 33.25 33.74 32.51 32.60 63,900 -0.75(-2.25%)
Apr 08, 2003 33.60 33.73 33.20 33.35 59,600 -0.38(-1.13%)
Apr 07, 2003 35.10 35.22 33.66 33.73 333,800 +0.18(+0.54%)
Apr 04, 2003 34.05 34.23 33.30 33.55 48,500 -0.45(-1.32%)
Apr 03, 2003 34.20 34.69 33.80 34.00 578,900 -0.13(-0.38%)
Apr 02, 2003 33.55 34.18 33.36 34.13 58,600 +1.74(+5.37%)
Apr 01, 2003 32.55 32.83 32.24 32.39 32,500 -0.10(-0.31%)
Mar 31, 2003 32.75 32.89 32.23 32.49 28,800 -0.73(-2.20%)
Mar 28, 2003 33.40 33.94 33.22 33.22 28,500 -0.71(-2.09%)
Mar 27, 2003 33.75 34.19 33.32 33.93 35,400 -0.16(-0.47%)
Mar 26, 2003 34.28 34.39 33.85 34.09 132,500 -0.09(-0.26%)
Mar 25, 2003 33.90 34.60 33.61 34.18 91,500 +0.24(+0.71%)
Mar 24, 2003 34.30 34.40 33.70 33.94 105,800 -1.35(-3.83%)
Mar 21, 2003 35.35 35.49 34.76 35.29 107,600 +0.60(+1.73%)
Mar 20, 2003 34.12 35.15 34.01 34.69 107,000 +0.11(+0.32%)
Mar 19, 2003 34.85 34.87 33.95 34.58 738,100 -0.20(-0.58%)
Mar 18, 2003 34.80 34.86 34.06 34.78 264,700 +0.28(+0.81%)
Mar 17, 2003 32.60 34.74 32.56 34.50 180,300 +1.55(+4.70%)
Mar 14, 2003 33.15 33.49 32.75 32.95 126,700 -0.19(-0.57%)
Mar 13, 2003 31.80 33.14 31.47 33.14 26,900 +2.04(+6.56%)
Mar 12, 2003 31.20 31.20 30.34 31.10 42,100 +0.14(+0.45%)
Mar 11, 2003 31.02 31.59 30.96 30.96 24,600 -0.19(-0.61%)
Mar 10, 2003 31.50 31.73 31.01 31.15 29,100 -0.84(-2.63%)
Mar 07, 2003 31.20 32.15 31.20 31.99 26,100 +0.12(+0.38%)
Mar 06, 2003 31.75 32.15 31.66 31.87 16,200 -0.04(-0.13%)
Mar 05, 2003 32.00 32.39 31.76 31.91 14,100 +0.10(+0.31%)
Mar 04, 2003 32.10 32.38 31.81 31.81 18,400 -0.35(-1.09%)
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.