US Technology Ishares ETF (NY: IYW )

112.11 USD -2.61 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 43.87 44.38 43.70 44.02 35,300 +0.29(+0.66%)
Jul 29, 2004 43.64 44.02 43.53 43.73 23,000 +0.48(+1.11%)
Jul 28, 2004 43.05 43.33 42.48 43.25 23,200 +0.04(+0.09%)
Jul 27, 2004 43.11 43.45 42.70 43.21 74,500 +0.48(+1.12%)
Jul 26, 2004 43.01 43.16 42.60 42.73 102,800 -0.29(-0.67%)
Jul 23, 2004 43.34 43.49 42.79 43.02 23,000 -0.91(-2.07%)
Jul 22, 2004 43.27 44.06 43.07 43.93 40,300 +0.47(+1.08%)
Jul 21, 2004 44.83 44.92 43.31 43.46 54,300 -0.76(-1.72%)
Jul 20, 2004 43.42 44.23 43.42 44.22 26,400 +0.89(+2.05%)
Jul 19, 2004 43.30 43.65 42.95 43.33 58,900 +0.10(+0.23%)
Jul 16, 2004 44.15 44.21 43.18 43.23 34,300 -0.57(-1.30%)
Jul 15, 2004 44.22 44.33 43.78 43.80 61,900 -0.07(-0.16%)
Jul 14, 2004 43.85 44.55 43.85 43.87 79,400 -1.01(-2.25%)
Jul 13, 2004 45.08 45.17 44.77 44.88 25,400 +0.03(+0.07%)
Jul 12, 2004 44.82 45.04 44.47 44.85 78,100 -0.38(-0.84%)
Jul 09, 2004 45.25 45.51 45.12 45.23 58,100 +0.35(+0.78%)
Jul 08, 2004 45.05 45.53 44.88 44.88 63,600 -0.70(-1.54%)
Jul 07, 2004 45.55 45.85 45.36 45.58 37,500 +0.16(+0.35%)
Jul 06, 2004 46.10 46.10 45.05 45.42 28,900 -1.32(-2.82%)
Jul 02, 2004 47.11 47.11 46.51 46.74 129,100 -0.41(-0.87%)
Jul 01, 2004 48.20 48.20 46.90 47.15 24,900 -1.05(-2.18%)
Jun 30, 2004 48.07 48.45 47.76 48.20 36,900 +0.38(+0.79%)
Jun 29, 2004 47.37 48.00 47.34 47.82 122,000 +0.36(+0.76%)
Jun 28, 2004 48.15 48.15 47.30 47.46 16,900 -0.39(-0.82%)
Jun 25, 2004 47.76 48.10 47.55 47.85 20,300 +0.06(+0.13%)
Jun 24, 2004 47.91 48.22 47.49 47.79 28,700 -0.12(-0.25%)
Jun 23, 2004 47.12 47.96 47.06 47.91 32,600 +0.66(+1.40%)
Jun 22, 2004 46.53 47.25 46.26 47.25 39,300 +0.75(+1.61%)
Jun 21, 2004 46.95 47.08 46.36 46.50 31,400 -0.25(-0.53%)
Jun 18, 2004 46.33 47.10 46.28 46.75 26,900 +0.02(+0.04%)
Jun 17, 2004 46.86 46.90 46.55 46.73 17,000 -0.27(-0.57%)
Jun 16, 2004 47.32 47.38 47.00 47.00 28,300 -0.29(-0.61%)
Jun 15, 2004 47.15 47.74 47.15 47.29 47,900 +0.54(+1.16%)
Jun 14, 2004 47.05 47.22 46.46 46.75 62,600 -0.55(-1.16%)
Jun 10, 2004 47.46 47.46 47.07 47.30 32,900 +0.03(+0.06%)
Jun 09, 2004 47.55 47.81 47.12 47.27 20,900 -0.63(-1.32%)
Jun 08, 2004 47.44 47.95 47.35 47.90 29,400 +0.36(+0.76%)
Jun 07, 2004 46.80 47.69 46.80 47.54 16,200 +0.94(+2.02%)
Jun 04, 2004 46.75 46.99 46.55 46.60 50,900 +0.71(+1.55%)
Jun 03, 2004 46.45 46.50 45.88 45.89 49,900 -0.85(-1.82%)
Jun 02, 2004 46.92 46.96 46.38 46.74 18,700 -0.10(-0.21%)
Jun 01, 2004 46.67 47.00 46.33 46.84 49,500 -0.29(-0.62%)
May 28, 2004 46.90 47.13 46.69 47.13 15,900 +0.21(+0.45%)
May 27, 2004 46.94 47.10 46.41 46.92 37,800 +0.39(+0.84%)
May 26, 2004 46.36 46.75 46.09 46.53 44,300 +0.17(+0.37%)
May 25, 2004 45.48 46.59 45.18 46.36 54,100 +0.71(+1.56%)
May 24, 2004 45.82 45.89 45.27 45.65 36,900 +0.30(+0.66%)
May 21, 2004 45.38 45.52 44.96 45.35 30,900 +0.23(+0.51%)
May 20, 2004 44.99 45.40 44.77 45.12 48,100 -0.12(-0.27%)
May 19, 2004 45.55 46.06 45.04 45.24 62,800 +0.49(+1.09%)
May 18, 2004 44.82 45.00 44.66 44.75 45,400 +0.41(+0.92%)
May 17, 2004 44.14 44.54 43.90 44.34 43,000 -0.67(-1.49%)
May 14, 2004 45.55 45.55 44.72 45.01 34,000 -0.77(-1.68%)
May 13, 2004 45.64 45.96 45.21 45.78 29,600 +0.07(+0.15%)
May 12, 2004 45.67 45.71 44.43 45.71 42,500 -0.26(-0.57%)
May 11, 2004 45.50 46.00 45.44 45.97 61,900 +1.06(+2.36%)
May 10, 2004 44.75 45.22 44.60 44.91 27,600 -0.59(-1.30%)
May 07, 2004 45.50 46.04 45.40 45.50 21,500 +0.30(+0.66%)
May 06, 2004 45.00 45.50 44.87 45.20 64,800 -0.50(-1.09%)
May 05, 2004 45.59 45.85 45.26 45.70 26,300 +0.22(+0.48%)
May 04, 2004 45.01 45.72 44.79 45.48 35,000 +0.72(+1.61%)
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.