US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.90 10.96 10.66 10.66 588,174 -0.30(-2.73%)
Apr 29, 2004 11.17 11.17 10.80 10.96 296,590 -0.21(-1.85%)
Apr 28, 2004 11.30 11.33 11.13 11.16 137,657 -0.23(-2.00%)
Apr 27, 2004 11.46 11.57 11.35 11.39 108,040 -0.08(-0.67%)
Apr 26, 2004 11.61 11.63 11.41 11.47 194,389 -0.10(-0.83%)
Apr 23, 2004 11.53 11.61 11.49 11.56 115,966 +0.19(+1.67%)
Apr 22, 2004 11.18 11.46 11.14 11.37 109,291 +0.14(+1.26%)
Apr 21, 2004 11.21 11.25 11.10 11.23 86,349 +0.12(+1.12%)
Apr 20, 2004 11.39 11.43 11.11 11.11 64,657 -0.24(-2.09%)
Apr 19, 2004 11.21 11.35 11.20 11.35 80,091 +0.14(+1.22%)
Apr 16, 2004 11.28 11.31 11.14 11.21 270,309 -0.08(-0.70%)
Apr 15, 2004 11.55 11.61 11.26 11.29 291,584 -0.27(-2.34%)
Apr 14, 2004 11.49 11.66 11.48 11.56 505,579 -0.05(-0.45%)
Apr 13, 2004 11.80 11.80 11.55 11.61 246,532 -0.15(-1.30%)
Apr 12, 2004 11.76 11.77 11.70 11.77 479,299 +0.12(+0.99%)
Apr 08, 2004 11.80 11.84 11.64 11.65 332,881 -0.01(-0.08%)
Apr 07, 2004 11.71 11.74 11.55 11.66 152,257 -0.07(-0.61%)
Apr 06, 2004 11.80 11.81 11.67 11.73 159,766 -0.13(-1.13%)
Apr 05, 2004 11.81 11.90 11.75 11.87 320,367 +0.09(+0.73%)
Apr 02, 2004 11.76 11.78 11.64 11.78 751,278 +0.35(+3.04%)
Apr 01, 2004 11.42 11.53 11.40 11.43 161,435 +0.06(+0.51%)
Mar 31, 2004 11.42 11.42 11.32 11.37 249,869 -0.08(-0.73%)
Mar 30, 2004 11.37 11.46 11.31 11.46 293,252 +0.02(+0.19%)
Mar 29, 2004 11.38 11.50 11.37 11.44 193,138 +0.17(+1.51%)
Mar 26, 2004 11.24 11.38 11.23 11.27 331,630 -0.02(-0.21%)
Mar 25, 2004 11.04 11.33 11.03 11.29 226,509 +0.36(+3.29%)
Mar 24, 2004 10.90 11.02 10.82 10.93 307,018 +0.08(+0.77%)
Mar 23, 2004 10.91 10.97 10.78 10.85 451,767 +0.03(+0.27%)
Mar 22, 2004 10.86 10.91 10.73 10.82 352,904 -0.15(-1.35%)
Mar 19, 2004 11.16 11.22 10.97 10.97 438,419 -0.21(-1.89%)
Mar 18, 2004 11.23 11.29 11.08 11.18 314,527 -0.10(-0.89%)
Mar 17, 2004 11.23 11.34 11.23 11.28 173,949 +0.11(+0.94%)
Mar 16, 2004 11.22 11.22 11.00 11.17 268,641 +0.05(+0.45%)
Mar 15, 2004 11.26 11.26 11.07 11.12 555,637 -0.18(-1.59%)
Mar 12, 2004 11.19 11.32 11.19 11.30 267,807 +0.20(+1.84%)
Mar 11, 2004 11.11 11.32 11.03 11.10 982,793 -0.07(-0.66%)
Mar 10, 2004 11.35 11.44 11.17 11.17 456,356 -0.19(-1.67%)
Mar 09, 2004 11.37 11.43 11.25 11.36 586,922 -0.03(-0.23%)
Mar 08, 2004 11.75 11.80 11.39 11.39 619,460 -0.38(-3.24%)
Mar 05, 2004 11.65 11.86 11.65 11.77 410,053 -0.02(-0.20%)
Mar 04, 2004 11.71 11.80 11.66 11.79 214,412 +0.08(+0.72%)
Mar 03, 2004 11.77 11.77 11.62 11.71 292,001 -0.06(-0.55%)
Mar 02, 2004 11.88 11.95 11.78 11.78 551,465 -0.10(-0.83%)
Mar 01, 2004 11.70 11.89 11.70 11.87 386,693 +0.14(+1.21%)
Feb 27, 2004 11.78 11.84 11.66 11.73 141,829 -0.05(-0.43%)
Feb 26, 2004 11.70 11.86 11.64 11.78 187,298 +0.04(+0.31%)
Feb 25, 2004 11.61 11.75 11.61 11.75 145,583 +0.19(+1.66%)
Feb 24, 2004 11.49 11.68 11.47 11.55 585,671 -0.01(-0.12%)
Feb 23, 2004 11.86 11.87 11.52 11.57 558,974 -0.24(-2.01%)
Feb 20, 2004 11.93 11.94 11.71 11.81 1,495,464 -0.09(-0.77%)
Feb 19, 2004 12.18 12.21 11.87 11.90 363,750 -0.21(-1.70%)
Feb 18, 2004 12.12 12.17 12.05 12.10 78,840 +0.02(+0.16%)
Feb 17, 2004 12.05 12.14 12.00 12.08 141,412 +0.14(+1.18%)
Feb 13, 2004 12.19 12.19 11.91 11.94 144,332 -0.10(-0.84%)
Feb 12, 2004 12.15 12.21 12.04 12.04 170,195 -0.09(-0.73%)
Feb 11, 2004 12.11 12.20 12.07 12.13 284,492 +0.06(+0.54%)
Feb 10, 2004 12.02 12.12 12.00 12.07 120,554 +0.06(+0.52%)
Feb 09, 2004 12.27 12.35 11.98 12.01 255,709 -0.05(-0.44%)
Feb 06, 2004 11.89 12.07 11.80 12.06 530,608 +0.27(+2.30%)
Feb 05, 2004 11.83 11.87 11.70 11.79 305,767 +0.04(+0.33%)
Feb 04, 2004 11.90 11.94 11.73 11.75 665,346 -0.39(-3.20%)
Feb 03, 2004 12.06 12.17 12.05 12.14 209,823 +0.05(+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.