US Technology Ishares ETF (NY: IYW )

103.19 USD -0.21 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 33.10 33.39 32.10 32.16 22,700 -0.40(-1.23%)
Feb 28, 2003 32.40 33.00 32.40 32.56 184,000 +0.35(+1.09%)
Feb 27, 2003 32.45 32.64 31.95 32.21 18,600 +0.40(+1.26%)
Feb 26, 2003 32.50 32.99 31.81 31.81 185,900 -1.28(-3.87%)
Feb 25, 2003 32.20 33.09 31.86 33.09 23,600 +0.13(+0.39%)
Feb 24, 2003 33.30 33.52 32.73 32.96 64,300 -0.35(-1.05%)
Feb 21, 2003 33.10 33.69 32.56 33.31 433,600 +0.20(+0.60%)
Feb 20, 2003 33.40 33.50 33.00 33.11 15,600 -0.13(-0.39%)
Feb 19, 2003 33.48 33.48 32.77 33.24 15,100 -0.11(-0.33%)
Feb 18, 2003 32.80 33.50 32.80 33.35 92,900 +1.34(+4.19%)
Feb 14, 2003 31.50 32.19 31.31 32.01 35,900 +0.86(+2.76%)
Feb 13, 2003 31.05 31.29 30.65 31.15 19,700 -0.07(-0.22%)
Feb 12, 2003 31.47 31.77 31.15 31.22 181,200 -0.32(-1.01%)
Feb 11, 2003 31.90 32.29 31.26 31.54 31,900 -0.20(-0.63%)
Feb 10, 2003 31.05 31.79 30.84 31.74 44,900 +0.74(+2.39%)
Feb 07, 2003 32.10 32.14 30.85 31.00 67,000 -0.65(-2.05%)
Feb 06, 2003 31.55 31.90 31.30 31.65 182,400 +0.15(+0.48%)
Feb 05, 2003 31.60 32.70 31.46 31.50 176,300 -0.30(-0.94%)
Feb 04, 2003 31.60 31.80 31.30 31.80 118,200 -0.40(-1.24%)
Feb 03, 2003 32.45 32.70 32.01 32.20 201,400 +0.06(+0.19%)
Jan 31, 2003 31.90 32.25 31.40 32.14 87,900 -0.31(-0.96%)
Jan 30, 2003 33.70 33.74 32.25 32.45 391,300 -1.15(-3.42%)
Jan 29, 2003 32.45 33.75 32.35 33.60 337,200 +0.45(+1.36%)
Jan 28, 2003 32.75 33.30 32.40 33.15 370,300 +0.51(+1.56%)
Jan 27, 2003 32.56 33.10 32.05 32.64 324,000 -0.31(-0.94%)
Jan 24, 2003 34.16 34.16 32.75 32.95 72,800 -1.45(-4.22%)
Jan 23, 2003 34.30 34.49 33.41 34.40 116,700 +1.34(+4.05%)
Jan 22, 2003 33.15 33.90 33.05 33.06 59,000 -0.44(-1.31%)
Jan 21, 2003 33.60 33.95 33.21 33.50 71,800 -0.01(-0.03%)
Jan 17, 2003 33.95 34.20 33.35 33.51 120,500 -1.70(-4.83%)
Jan 16, 2003 36.11 36.38 35.10 35.21 127,200 -1.09(-3.00%)
Jan 15, 2003 36.60 36.65 36.00 36.30 36,400 -0.60(-1.63%)
Jan 14, 2003 36.65 36.99 36.26 36.90 44,300 +0.41(+1.12%)
Jan 13, 2003 37.35 37.39 36.10 36.49 62,400 -0.21(-0.57%)
Jan 10, 2003 35.95 37.03 35.75 36.70 71,900 +0.46(+1.27%)
Jan 09, 2003 35.55 36.55 35.46 36.24 55,500 +1.23(+3.51%)
Jan 08, 2003 35.74 35.94 35.01 35.01 20,000 -1.13(-3.13%)
Jan 07, 2003 35.65 36.75 35.41 36.14 74,100 +0.77(+2.18%)
Jan 06, 2003 34.75 35.75 34.61 35.37 98,800 +1.24(+3.63%)
Jan 03, 2003 33.75 34.18 33.65 34.13 139,200 +0.37(+1.10%)
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.