US Technology Ishares ETF (NY: IYW )

77.29 -0.68 (-0.87%)
Streaming Delayed Price Updated: 12:19 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 42.63 42.70 42.32 42.50 21,255 +0.00(+0.00%)
Oct 30, 2003 42.68 42.90 42.50 42.50 109,615 -0.01(-0.02%)
Oct 29, 2003 42.37 42.59 42.20 42.51 61,540 +0.20(+0.47%)
Oct 28, 2003 41.47 42.31 41.47 42.31 31,938 +1.27(+3.09%)
Oct 27, 2003 41.16 41.34 40.85 41.05 38,727 +0.39(+0.95%)
Oct 24, 2003 40.67 40.84 40.05 40.66 117,516 -0.81(-1.95%)
Oct 23, 2003 41.16 41.60 41.16 41.47 47,407 -0.41(-0.99%)
Oct 22, 2003 42.23 42.24 41.78 41.88 40,952 -0.67(-1.58%)
Oct 21, 2003 42.64 42.88 42.37 42.56 80,458 +0.19(+0.45%)
Oct 20, 2003 42.08 42.37 41.70 42.37 53,861 +0.49(+1.18%)
Oct 17, 2003 42.51 42.51 41.70 41.87 61,206 -0.49(-1.17%)
Oct 16, 2003 42.24 42.55 42.15 42.37 24,593 -0.05(-0.13%)
Oct 15, 2003 43.13 43.13 42.40 42.42 77,454 +0.18(+0.43%)
Oct 14, 2003 41.87 42.01 41.87 42.24 47,184 -0.07(-0.17%)
Oct 13, 2003 42.32 42.32 42.23 42.31 127,087 +0.54(+1.29%)
Oct 10, 2003 41.92 42.04 41.59 41.78 28,600 -0.05(-0.13%)
Oct 09, 2003 42.10 42.38 41.60 41.83 119,074 +0.37(+0.89%)
Oct 08, 2003 41.78 41.78 41.22 41.46 33,274 -0.09(-0.22%)
Oct 07, 2003 41.16 41.55 40.97 41.55 224,127 +0.39(+0.94%)
Oct 06, 2003 40.75 41.29 40.75 41.16 40,173 +0.40(+0.99%)
Oct 03, 2003 40.53 41.15 40.53 40.76 35,611 +1.18(+2.97%)
Oct 02, 2003 39.75 39.76 39.44 39.58 73,225 +0.06(+0.16%)
Oct 01, 2003 38.97 39.69 38.97 39.52 140,441 +0.76(+1.97%)
Sep 30, 2003 39.22 39.22 38.62 38.76 87,469 -1.01(-2.53%)
Sep 29, 2003 39.54 39.76 39.12 39.76 23,481 +0.76(+1.96%)
Sep 26, 2003 39.27 39.71 39.06 39.00 595,151 -0.22(-0.57%)
Sep 25, 2003 39.90 40.25 39.14 39.22 49,076 -0.66(-1.64%)
Sep 24, 2003 40.97 41.07 39.68 39.88 80,013 -1.30(-3.16%)
Sep 23, 2003 41.05 41.28 40.80 41.18 320,055 +0.43(+1.06%)
Sep 22, 2003 41.69 41.01 40.45 40.75 210,439 -0.94(-2.26%)
Sep 19, 2003 41.54 41.69 41.30 41.69 175,829 +0.02(+0.04%)
Sep 18, 2003 40.66 41.64 40.66 41.68 76,452 +0.75(+1.82%)
Sep 17, 2003 40.98 41.32 40.68 40.93 49,855 -0.05(-0.13%)
Sep 16, 2003 40.06 41.10 40.36 40.98 28,934 +1.00(+2.49%)
Sep 15, 2003 40.44 40.47 39.83 39.99 32,383 -0.26(-0.65%)
Sep 12, 2003 39.54 40.29 39.37 40.25 46,517 +0.33(+0.83%)
Sep 11, 2003 39.80 40.29 39.31 39.92 34,275 +0.33(+0.84%)
Sep 10, 2003 40.39 40.53 39.40 39.58 86,802 -1.43(-3.48%)
Sep 09, 2003 41.29 41.37 40.76 41.01 54,863 -0.20(-0.48%)
Sep 08, 2003 40.98 41.42 40.92 41.21 104,830 +0.51(+1.26%)
Sep 05, 2003 40.57 41.24 40.36 40.70 324,395 -0.14(-0.35%)
Sep 04, 2003 40.35 40.86 40.30 40.84 59,759 +0.45(+1.11%)
Sep 03, 2003 40.26 40.65 40.13 40.39 212,776 +0.41(+1.03%)
Sep 02, 2003 39.40 39.98 39.06 39.98 188,850 +0.90(+2.30%)
Aug 29, 2003 38.81 39.18 38.69 39.08 24,705 +0.22(+0.55%)
Aug 28, 2003 38.80 38.99 38.37 38.86 22,256 +0.28(+0.72%)
Aug 27, 2003 38.24 38.63 38.12 38.59 28,377 +0.40(+1.04%)
Aug 26, 2003 37.83 38.19 37.35 38.19 57,534 +0.23(+0.62%)
Aug 25, 2003 37.97 38.05 37.66 37.96 35,165 -0.16(-0.42%)
Aug 22, 2003 38.91 39.31 38.12 38.12 98,153 +0.11(+0.28%)
Aug 21, 2003 37.96 38.23 37.53 38.01 25,150 +0.34(+0.91%)
Aug 20, 2003 37.34 37.91 37.34 37.67 46,628 -0.03(-0.07%)
Aug 19, 2003 37.51 37.82 37.17 37.70 49,410 +0.62(+1.67%)
Aug 18, 2003 36.30 37.29 36.30 37.08 47,073 +0.91(+2.51%)
Aug 15, 2003 35.94 36.20 35.94 36.17 45,960 +0.06(+0.17%)
Aug 14, 2003 35.85 36.30 35.64 36.11 23,035 +0.08(+0.22%)
Aug 13, 2003 35.99 36.17 35.67 36.02 196,195 +0.13(+0.35%)
Aug 12, 2003 35.45 35.90 35.29 35.90 30,825 +0.80(+2.28%)
Aug 11, 2003 34.91 35.53 34.91 35.10 21,811 +0.11(+0.31%)
Aug 08, 2003 35.40 35.48 34.69 34.99 161,251 -0.12(-0.33%)
Aug 07, 2003 35.27 35.40 34.96 35.11 142,667 -0.24(-0.69%)
Aug 06, 2003 35.31 35.76 34.92 35.35 108,057 -0.15(-0.43%)
Aug 05, 2003 36.58 36.58 35.50 35.50 80,681 -1.20(-3.26%)
Aug 04, 2003 36.39 36.75 36.00 36.70 48,297 +0.22(+0.59%)
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.