US Technology Ishares ETF (NY: IYW )

105.91 USD +0.50 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 39.25 39.35 38.55 38.61 90,900 -0.05(-0.13%)
Jun 27, 2003 39.10 39.59 38.66 38.66 38,600 -0.39(-1.00%)
Jun 26, 2003 38.35 39.10 38.35 39.05 52,500 +0.76(+1.98%)
Jun 25, 2003 38.70 39.14 38.19 38.29 63,300 -0.21(-0.55%)
Jun 24, 2003 38.45 38.95 38.19 38.50 38,800 -0.24(-0.62%)
Jun 23, 2003 39.55 39.58 38.40 38.74 184,300 -1.05(-2.64%)
Jun 20, 2003 40.15 40.26 39.45 39.79 275,000 -0.16(-0.40%)
Jun 19, 2003 40.73 40.91 39.92 39.95 67,000 -0.54(-1.33%)
Jun 18, 2003 39.65 40.65 39.36 40.49 99,000 +0.64(+1.61%)
Jun 17, 2003 39.85 40.05 39.55 39.85 75,700 +0.15(+0.38%)
Jun 16, 2003 39.10 39.70 38.66 39.70 128,200 +1.05(+2.72%)
Jun 13, 2003 39.86 39.86 38.55 38.65 75,700 -0.97(-2.45%)
Jun 12, 2003 39.90 39.90 39.37 39.62 93,200 +0.02(+0.05%)
Jun 11, 2003 38.75 39.64 38.75 39.60 41,200 +0.26(+0.66%)
Jun 10, 2003 39.20 39.34 38.71 39.34 26,800 +0.69(+1.79%)
Jun 09, 2003 39.15 39.74 38.50 38.65 47,300 -0.74(-1.88%)
Jun 06, 2003 40.56 41.04 39.19 39.39 352,600 -0.22(-0.56%)
Jun 05, 2003 39.25 39.74 38.86 39.61 203,400 +0.01(+0.03%)
Jun 04, 2003 39.03 39.88 38.86 39.60 222,400 +0.81(+2.09%)
Jun 03, 2003 38.50 38.97 38.30 38.79 310,500 +0.09(+0.23%)
Jun 02, 2003 39.45 39.50 38.50 38.70 318,900 -0.19(-0.49%)
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%)
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.