US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 34.87 35.04 34.60 34.95 59,203 +0.36(+1.04%)
May 29, 2003 34.28 34.99 34.19 34.59 79,568 +0.43(+1.26%)
May 28, 2003 34.19 34.41 33.88 34.16 446,808 +0.28(+0.82%)
May 27, 2003 32.75 34.09 32.75 33.88 43,846 +1.00(+3.03%)
May 23, 2003 32.64 33.01 32.64 32.88 246,384 +0.17(+0.52%)
May 22, 2003 32.53 33.01 32.53 32.71 26,485 +0.18(+0.55%)
May 21, 2003 32.53 32.61 32.14 32.53 221,122 -0.12(-0.36%)
May 20, 2003 32.75 33.01 32.26 32.65 237,259 +0.12(+0.36%)
May 19, 2003 33.52 33.63 32.49 32.53 223,904 -1.26(-3.72%)
May 16, 2003 34.06 34.15 33.63 33.79 52,971 -0.35(-1.03%)
May 15, 2003 34.29 34.45 33.81 34.14 88,026 +0.31(+0.93%)
May 14, 2003 34.24 34.24 33.44 33.82 62,542 -0.04(-0.11%)
May 13, 2003 33.77 34.13 33.62 33.86 66,659 -0.13(-0.37%)
May 12, 2003 33.38 34.09 33.26 33.98 77,231 +0.48(+1.42%)
May 09, 2003 33.02 33.51 32.94 33.51 32,050 +1.06(+3.27%)
May 08, 2003 32.62 33.01 32.45 32.45 63,766 -0.61(-1.85%)
May 07, 2003 33.35 33.54 32.85 33.06 33,385 -0.50(-1.50%)
May 06, 2003 32.98 33.83 32.98 33.56 121,077 +0.67(+2.05%)
May 05, 2003 33.02 33.43 32.82 32.89 67,104 +0.18(+0.55%)
May 02, 2003 32.08 32.89 32.08 32.71 53,194 +0.58(+1.82%)
May 01, 2003 31.77 32.17 31.50 32.12 473,294 +0.44(+1.39%)
Apr 30, 2003 32.03 32.16 31.68 31.68 266,749 -0.57(-1.76%)
Apr 29, 2003 32.12 32.57 31.73 32.25 45,292 +0.47(+1.47%)
Apr 28, 2003 31.09 31.95 31.09 31.78 27,153 +0.78(+2.52%)
Apr 25, 2003 31.63 31.71 31.00 31.00 32,272 -0.81(-2.54%)
Apr 24, 2003 31.81 32.12 31.64 31.81 41,175 -0.40(-1.23%)
Apr 23, 2003 31.99 32.30 31.68 32.21 32,383 +0.24(+0.76%)
Apr 22, 2003 31.09 32.07 31.01 31.96 95,927 +0.66(+2.10%)
Apr 21, 2003 31.27 31.45 31.09 31.31 38,170 +0.13(+0.43%)
Apr 17, 2003 30.55 31.32 30.49 31.17 68,217 +0.55(+1.79%)
Apr 16, 2003 30.78 31.22 30.43 30.62 187,181 +0.34(+1.13%)
Apr 15, 2003 29.74 30.33 29.74 30.28 40,841 +0.43(+1.45%)
Apr 14, 2003 29.25 30.06 29.12 29.85 49,744 +0.75(+2.59%)
Apr 11, 2003 29.83 30.00 29.08 29.10 21,255 -0.42(-1.43%)
Apr 10, 2003 29.34 29.55 29.02 29.52 29,156 +0.22(+0.77%)
Apr 09, 2003 29.88 30.32 29.21 29.29 71,110 -0.67(-2.25%)
Apr 08, 2003 30.19 30.31 29.83 29.97 66,325 -0.34(-1.13%)
Apr 07, 2003 31.54 31.65 30.25 30.31 371,468 +0.16(+0.54%)
Apr 04, 2003 30.60 30.76 29.92 30.15 53,973 -0.40(-1.32%)
Apr 03, 2003 30.73 31.17 30.37 30.55 644,227 -0.12(-0.38%)
Apr 02, 2003 30.15 30.71 29.98 30.67 65,212 +1.56(+5.37%)
Apr 01, 2003 29.25 29.50 28.97 29.11 36,167 -0.09(-0.31%)
Mar 31, 2003 29.43 29.55 28.96 29.20 32,050 -0.66(-2.20%)
Mar 28, 2003 30.01 30.50 29.85 29.85 31,716 -0.64(-2.09%)
Mar 27, 2003 30.33 30.72 29.94 30.49 39,394 -0.14(-0.47%)
Mar 26, 2003 30.80 30.90 30.42 30.63 147,452 -0.08(-0.26%)
Mar 25, 2003 30.46 31.09 30.20 30.71 101,825 +0.22(+0.71%)
Mar 24, 2003 30.82 30.91 30.28 30.50 117,739 -1.21(-3.83%)
Mar 21, 2003 31.77 31.89 31.24 31.71 119,742 +0.54(+1.73%)
Mar 20, 2003 30.66 31.59 30.56 31.17 119,074 +0.10(+0.32%)
Mar 19, 2003 31.32 31.33 30.51 31.07 821,393 -0.18(-0.57%)
Mar 18, 2003 31.27 31.32 30.61 31.25 294,570 +0.25(+0.81%)
Mar 17, 2003 29.29 31.22 29.26 31.00 200,646 +1.39(+4.70%)
Mar 14, 2003 29.79 30.09 29.43 29.61 140,997 -0.17(-0.57%)
Mar 13, 2003 28.58 29.78 28.28 29.78 29,935 +1.83(+6.56%)
Mar 12, 2003 28.04 28.04 27.26 27.95 46,850 +0.13(+0.45%)
Mar 11, 2003 27.87 28.39 27.82 27.82 27,376 -0.17(-0.61%)
Mar 10, 2003 28.31 28.51 27.87 27.99 32,383 -0.75(-2.63%)
Mar 07, 2003 28.04 28.89 28.04 28.75 29,045 +0.11(+0.38%)
Mar 06, 2003 28.53 28.89 28.45 28.64 18,028 -0.04(-0.13%)
Mar 05, 2003 28.76 29.11 28.54 28.67 15,691 +0.09(+0.31%)
Mar 04, 2003 28.84 29.10 28.58 28.58 20,476 -0.31(-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.