US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.14 10.20 9.924 9.924 631,702 -0.28(-2.74%)
Apr 29, 2004 10.40 10.40 10.06 10.20 318,539 -0.19(-1.85%)
Apr 28, 2004 10.52 10.55 10.36 10.39 147,845 -0.21(-2.00%)
Apr 27, 2004 10.67 10.77 10.57 10.61 116,036 -0.07(-0.67%)
Apr 26, 2004 10.81 10.83 10.62 10.68 208,775 -0.09(-0.83%)
Apr 23, 2004 10.73 10.81 10.70 10.77 124,548 +0.18(+1.67%)
Apr 22, 2004 10.41 10.67 10.37 10.59 117,380 +0.13(+1.26%)
Apr 21, 2004 10.44 10.47 10.34 10.46 92,739 +0.12(+1.12%)
Apr 20, 2004 10.60 10.65 10.34 10.34 69,442 -0.22(-2.09%)
Apr 19, 2004 10.44 10.56 10.43 10.56 86,019 +0.13(+1.22%)
Apr 16, 2004 10.50 10.53 10.37 10.44 290,314 -0.07(-0.70%)
Apr 15, 2004 10.76 10.81 10.48 10.51 313,163 -0.25(-2.34%)
Apr 14, 2004 10.70 10.85 10.69 10.76 542,995 -0.05(-0.45%)
Apr 13, 2004 10.99 10.99 10.75 10.81 264,777 -0.14(-1.30%)
Apr 12, 2004 10.95 10.96 10.89 10.96 514,770 +0.11(+0.99%)
Apr 08, 2004 10.99 11.02 10.83 10.85 357,516 -0.01(-0.08%)
Apr 07, 2004 10.90 10.93 10.76 10.86 163,525 -0.07(-0.61%)
Apr 06, 2004 10.98 11.00 10.87 10.92 171,590 -0.12(-1.13%)
Apr 05, 2004 11.00 11.08 10.94 11.05 344,076 +0.08(+0.73%)
Apr 02, 2004 10.95 10.97 10.84 10.97 806,877 +0.32(+3.04%)
Apr 01, 2004 10.63 10.74 10.62 10.64 173,382 +0.05(+0.51%)
Mar 31, 2004 10.63 10.63 10.54 10.59 268,361 -0.08(-0.73%)
Mar 30, 2004 10.59 10.67 10.54 10.67 314,955 +0.02(+0.19%)
Mar 29, 2004 10.60 10.71 10.58 10.65 207,431 +0.16(+1.51%)
Mar 26, 2004 10.47 10.60 10.46 10.49 356,172 -0.02(-0.21%)
Mar 25, 2004 10.28 10.55 10.27 10.51 243,272 +0.33(+3.29%)
Mar 24, 2004 10.14 10.26 10.08 10.18 329,739 +0.08(+0.77%)
Mar 23, 2004 10.16 10.21 10.04 10.10 485,201 +0.03(+0.27%)
Mar 22, 2004 10.11 10.15 9.995 10.07 379,021 -0.14(-1.36%)
Mar 19, 2004 10.39 10.45 10.21 10.21 470,864 -0.20(-1.89%)
Mar 18, 2004 10.46 10.51 10.31 10.41 337,804 -0.09(-0.89%)
Mar 17, 2004 10.46 10.56 10.46 10.50 186,822 +0.10(+0.94%)
Mar 16, 2004 10.45 10.45 10.24 10.40 288,522 +0.05(+0.45%)
Mar 15, 2004 10.48 10.48 10.30 10.36 596,757 -0.17(-1.59%)
Mar 12, 2004 10.42 10.54 10.42 10.52 287,626 +0.19(+1.84%)
Mar 11, 2004 10.35 10.54 10.27 10.33 1,055,525 -0.07(-0.67%)
Mar 10, 2004 10.56 10.65 10.40 10.40 490,129 -0.18(-1.67%)
Mar 09, 2004 10.59 10.64 10.47 10.58 630,358 -0.02(-0.23%)
Mar 08, 2004 10.94 10.98 10.60 10.60 665,303 -0.35(-3.24%)
Mar 05, 2004 10.85 11.04 10.85 10.96 440,399 -0.02(-0.20%)
Mar 04, 2004 10.90 10.99 10.86 10.98 230,280 +0.08(+0.72%)
Mar 03, 2004 10.96 10.96 10.82 10.90 313,611 -0.06(-0.55%)
Mar 02, 2004 11.06 11.12 10.96 10.96 592,277 -0.09(-0.83%)
Mar 01, 2004 10.89 11.07 10.89 11.06 415,310 +0.13(+1.21%)
Feb 27, 2004 10.97 11.03 10.85 10.92 152,325 -0.05(-0.43%)
Feb 26, 2004 10.89 11.04 10.84 10.97 201,159 +0.03(+0.31%)
Feb 25, 2004 10.81 10.94 10.81 10.94 156,357 +0.18(+1.66%)
Feb 24, 2004 10.70 10.88 10.68 10.76 629,014 -0.01(-0.12%)
Feb 23, 2004 11.05 11.06 10.72 10.77 600,341 -0.22(-2.01%)
Feb 20, 2004 11.10 11.11 10.90 10.99 1,606,137 -0.08(-0.77%)
Feb 19, 2004 11.34 11.37 11.06 11.08 390,670 -0.19(-1.70%)
Feb 18, 2004 11.28 11.33 11.22 11.27 84,675 +0.02(+0.16%)
Feb 17, 2004 11.22 11.30 11.17 11.25 151,877 +0.13(+1.18%)
Feb 13, 2004 11.35 11.35 11.09 11.12 155,013 -0.09(-0.84%)
Feb 12, 2004 11.31 11.37 11.21 11.21 182,790 -0.08(-0.73%)
Feb 11, 2004 11.27 11.36 11.24 11.30 305,546 +0.06(+0.54%)
Feb 10, 2004 11.19 11.28 11.17 11.24 129,476 +0.06(+0.52%)
Feb 09, 2004 11.43 11.50 11.15 11.18 274,633 -0.05(-0.44%)
Feb 06, 2004 11.07 11.24 10.99 11.23 569,876 +0.25(+2.30%)
Feb 05, 2004 11.02 11.05 10.89 10.98 328,395 +0.04(+0.33%)
Feb 04, 2004 11.08 11.12 10.93 10.94 714,585 -0.36(-3.20%)
Feb 03, 2004 11.23 11.33 11.22 11.30 225,352 +0.04(+0.40%)
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.