US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.67 11.69 11.62 11.62 218,149 -0.01(-0.06%)
Dec 30, 2004 11.65 11.67 11.63 11.63 159,753 -0.00(-0.02%)
Dec 29, 2004 11.57 11.67 11.57 11.63 273,625 +0.02(+0.14%)
Dec 28, 2004 11.58 11.63 11.56 11.61 438,384 +0.06(+0.48%)
Dec 27, 2004 11.66 11.67 11.54 11.56 211,893 -0.06(-0.52%)
Dec 23, 2004 11.60 11.64 11.57 11.62 196,876 -0.13(-1.14%)
Dec 22, 2004 11.74 11.81 11.71 11.75 176,438 +0.05(+0.43%)
Dec 21, 2004 11.66 11.74 11.62 11.70 157,251 +0.10(+0.83%)
Dec 20, 2004 11.72 11.74 11.55 11.60 492,192 -0.08(-0.70%)
Dec 17, 2004 11.71 11.76 11.65 11.69 201,465 -0.07(-0.61%)
Dec 16, 2004 11.80 11.89 11.70 11.76 869,679 -0.06(-0.53%)
Dec 15, 2004 11.81 11.89 11.77 11.82 361,636 +0.02(+0.14%)
Dec 14, 2004 11.75 11.84 11.75 11.80 178,106 +0.06(+0.51%)
Dec 13, 2004 11.75 11.79 11.66 11.74 145,572 +0.07(+0.60%)
Dec 10, 2004 11.66 11.72 11.63 11.67 373,732 -0.04(-0.33%)
Dec 09, 2004 11.62 11.75 11.52 11.71 513,048 -0.02(-0.16%)
Dec 08, 2004 11.78 11.79 11.70 11.73 173,935 -0.03(-0.24%)
Dec 07, 2004 11.97 12.04 11.76 11.76 311,582 -0.18(-1.53%)
Dec 06, 2004 11.87 11.99 11.81 11.94 563,518 +0.13(+1.10%)
Dec 03, 2004 11.90 11.98 11.81 11.81 311,582 +0.06(+0.53%)
Dec 02, 2004 11.72 11.87 11.71 11.75 305,743 +0.01(+0.12%)
Dec 01, 2004 11.52 11.75 11.52 11.74 329,935 +0.24(+2.09%)
Nov 30, 2004 11.63 11.63 11.49 11.50 300,737 -0.06(-0.54%)
Nov 29, 2004 11.65 11.66 11.48 11.56 355,796 +0.03(+0.25%)
Nov 26, 2004 11.56 11.59 11.53 11.53 58,395 -0.05(-0.39%)
Nov 24, 2004 11.54 11.58 11.50 11.57 145,155 +0.09(+0.75%)
Nov 23, 2004 11.49 11.55 11.41 11.49 400,010 -0.02(-0.21%)
Nov 22, 2004 11.40 11.52 11.36 11.51 324,930 +0.03(+0.27%)
Nov 19, 2004 11.67 11.67 11.48 11.48 242,759 -0.21(-1.82%)
Nov 18, 2004 11.60 11.70 11.57 11.69 319,507 +0.09(+0.74%)
Nov 17, 2004 11.61 11.72 11.57 11.61 332,438 +0.14(+1.21%)
Nov 16, 2004 11.46 11.51 11.41 11.47 137,647 -0.08(-0.73%)
Nov 15, 2004 11.46 11.56 11.44 11.55 373,315 +0.12(+1.03%)
Nov 12, 2004 11.35 11.44 11.30 11.44 269,871 +0.15(+1.30%)
Nov 11, 2004 11.16 11.29 11.15 11.29 353,711 +0.17(+1.53%)
Nov 10, 2004 11.21 11.21 11.10 11.12 314,502 -0.13(-1.19%)
Nov 09, 2004 11.26 11.30 11.19 11.25 246,096 +0.01(+0.11%)
Nov 08, 2004 11.24 11.27 11.21 11.24 284,470 -0.00(-0.04%)
Nov 05, 2004 11.22 11.28 11.17 11.25 448,812 +0.14(+1.27%)
Nov 04, 2004 10.99 11.13 10.95 11.10 225,240 +0.09(+0.83%)
Nov 03, 2004 11.18 11.19 10.98 11.01 416,278 +0.03(+0.26%)
Nov 02, 2004 10.94 11.09 10.93 10.99 604,812 +0.03(+0.28%)
Nov 01, 2004 10.91 10.98 10.87 10.95 460,909 +0.06(+0.55%)
Oct 29, 2004 10.91 10.96 10.81 10.89 136,395 +0.02(+0.15%)
Oct 28, 2004 10.83 10.94 10.81 10.88 1,230,481 +0.03(+0.24%)
Oct 27, 2004 10.62 10.86 10.57 10.85 483,850 +0.27(+2.54%)
Oct 26, 2004 10.58 10.60 10.48 10.58 74,663 +0.02(+0.16%)
Oct 25, 2004 10.57 10.62 10.54 10.57 101,775 -0.03(-0.29%)
Oct 22, 2004 10.81 10.81 10.57 10.60 100,524 -0.22(-1.99%)
Oct 21, 2004 10.74 10.86 10.69 10.81 320,342 +0.16(+1.53%)
Oct 20, 2004 10.60 10.70 10.54 10.65 105,112 +0.02(+0.18%)
Oct 19, 2004 10.76 10.80 10.62 10.63 259,860 +0.03(+0.25%)
Oct 18, 2004 10.43 10.60 10.43 10.60 188,117 +0.14(+1.33%)
Oct 15, 2004 10.45 10.55 10.44 10.46 311,582 +0.02(+0.16%)
Oct 14, 2004 10.56 10.57 10.42 10.45 133,893 -0.10(-0.95%)
Oct 13, 2004 10.71 10.72 10.51 10.55 118,876 +0.04(+0.36%)
Oct 12, 2004 10.46 10.56 10.41 10.51 123,465 -0.07(-0.68%)
Oct 11, 2004 10.52 10.58 10.52 10.58 64,652 +0.03(+0.30%)
Oct 08, 2004 10.68 10.74 10.50 10.55 497,614 -0.20(-1.83%)
Oct 07, 2004 10.82 10.87 10.75 10.75 307,828 -0.08(-0.73%)
Oct 06, 2004 10.73 10.83 10.70 10.83 970,203 +0.06(+0.53%)
Oct 05, 2004 10.74 10.80 10.70 10.77 120,545 +0.05(+0.45%)
Oct 04, 2004 10.75 10.82 10.72 10.72 385,411 +0.08(+0.79%)
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.