US Technology Ishares ETF (NY: IYW )

93.96 USD +0.71 (+0.76%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 45.51 45.71 45.11 45.44 32,700 +0.07(+0.15%)
Oct 28, 2004 45.17 45.64 45.08 45.37 295,000 +0.11(+0.24%)
Oct 27, 2004 44.28 45.31 44.10 45.26 116,000 +1.12(+2.54%)
Oct 26, 2004 44.12 44.20 43.72 44.14 17,900 +0.07(+0.16%)
Oct 25, 2004 44.07 44.29 43.97 44.07 24,400 -0.13(-0.29%)
Oct 22, 2004 45.10 45.10 44.10 44.20 24,100 -0.90(-2.00%)
Oct 21, 2004 44.78 45.31 44.59 45.10 76,800 +0.68(+1.53%)
Oct 20, 2004 44.20 44.64 43.96 44.42 25,200 +0.08(+0.18%)
Oct 19, 2004 44.90 45.04 44.31 44.34 62,300 +0.11(+0.25%)
Oct 18, 2004 43.50 44.23 43.50 44.23 45,100 +0.58(+1.33%)
Oct 15, 2004 43.60 43.99 43.55 43.65 74,700 +0.07(+0.16%)
Oct 14, 2004 44.05 44.10 43.47 43.58 32,100 -0.42(-0.95%)
Oct 13, 2004 44.68 44.72 43.84 44.00 28,500 +0.16(+0.36%)
Oct 12, 2004 43.65 44.04 43.42 43.84 29,600 -0.30(-0.68%)
Oct 11, 2004 43.89 44.14 43.86 44.14 15,500 +0.13(+0.30%)
Oct 08, 2004 44.55 44.78 43.81 44.01 119,300 -0.82(-1.83%)
Oct 07, 2004 45.13 45.35 44.83 44.83 73,800 -0.33(-0.73%)
Oct 06, 2004 44.75 45.19 44.61 45.16 232,600 +0.24(+0.53%)
Oct 05, 2004 44.80 45.03 44.61 44.92 28,900 +0.20(+0.45%)
Oct 04, 2004 44.84 45.14 44.72 44.72 92,400 +0.35(+0.79%)
Oct 01, 2004 43.46 44.43 43.45 44.37 48,300 +1.40(+3.26%)
Sep 30, 2004 43.00 43.20 42.79 42.97 68,100 +0.17(+0.40%)
Sep 29, 2004 42.27 42.91 42.23 42.80 879,700 +0.56(+1.33%)
Sep 28, 2004 42.26 42.36 41.85 42.24 26,000 +0.04(+0.09%)
Sep 27, 2004 42.32 42.61 42.13 42.20 44,100 -0.38(-0.89%)
Sep 24, 2004 43.06 43.30 42.57 42.58 28,200 -0.53(-1.23%)
Sep 23, 2004 42.97 43.26 42.82 43.11 34,200 +0.16(+0.37%)
Sep 22, 2004 43.30 43.47 42.92 42.95 36,400 -0.88(-2.01%)
Sep 21, 2004 43.70 43.97 43.57 43.83 24,500 +0.28(+0.64%)
Sep 20, 2004 43.00 43.92 43.00 43.55 52,900 +0.40(+0.93%)
Sep 17, 2004 43.12 43.26 42.82 43.15 39,700 +0.20(+0.47%)
Sep 16, 2004 43.13 43.38 42.95 42.95 21,500 +0.05(+0.12%)
Sep 15, 2004 43.26 43.28 42.83 42.90 48,700 -0.69(-1.58%)
Sep 14, 2004 43.18 43.70 43.18 43.59 48,000 +0.16(+0.37%)
Sep 13, 2004 43.50 43.96 43.40 43.43 431,700 +0.26(+0.60%)
Sep 10, 2004 42.47 43.35 42.38 43.17 30,200 +0.85(+2.01%)
Sep 09, 2004 41.85 42.58 41.76 42.32 474,400 +0.68(+1.63%)
Sep 08, 2004 41.44 41.84 41.44 41.64 24,900 +0.08(+0.19%)
Sep 07, 2004 41.65 41.80 41.36 41.56 37,200 +0.21(+0.51%)
Sep 03, 2004 41.65 41.86 41.21 41.35 68,100 -1.10(-2.59%)
Sep 02, 2004 41.96 42.45 41.79 42.45 33,600 +0.52(+1.24%)
Sep 01, 2004 41.82 42.24 41.60 41.93 12,200 +0.22(+0.53%)
Aug 31, 2004 41.72 41.87 41.19 41.71 64,300 -0.11(-0.26%)
Aug 30, 2004 42.18 42.28 41.78 41.82 43,500 -0.64(-1.51%)
Aug 27, 2004 42.25 42.58 42.25 42.46 14,000 +0.24(+0.57%)
Aug 26, 2004 42.29 42.41 42.16 42.22 21,300 -0.21(-0.49%)
Aug 25, 2004 41.92 42.55 41.75 42.43 28,200 +0.64(+1.53%)
Aug 24, 2004 42.40 42.40 41.69 41.79 27,800 -0.38(-0.90%)
Aug 23, 2004 42.00 42.45 42.00 42.17 20,200 +0.29(+0.69%)
Aug 20, 2004 41.46 42.12 41.46 41.88 12,800 +0.17(+0.41%)
Aug 19, 2004 41.68 41.92 41.45 41.71 46,800 -0.05(-0.12%)
Aug 18, 2004 40.69 41.94 40.64 41.76 38,100 +0.82(+2.00%)
Aug 17, 2004 40.85 41.20 40.79 40.94 27,300 +0.32(+0.79%)
Aug 16, 2004 40.38 40.80 40.32 40.62 23,500 +0.53(+1.32%)
Aug 13, 2004 40.15 40.25 39.85 40.09 58,000 +0.25(+0.63%)
Aug 12, 2004 40.44 40.50 39.70 39.84 67,500 -1.10(-2.69%)
Aug 11, 2004 41.03 41.03 40.58 40.94 110,600 -1.15(-2.73%)
Aug 10, 2004 41.84 42.16 41.64 42.09 73,500 +0.64(+1.54%)
Aug 09, 2004 41.56 41.68 41.41 41.45 87,700 -0.04(-0.10%)
Aug 06, 2004 42.25 42.36 41.41 41.49 119,300 -1.21(-2.83%)
Aug 05, 2004 43.50 43.59 42.70 42.70 16,600 -0.61(-1.41%)
Aug 04, 2004 43.30 43.58 42.99 43.31 11,900 -0.06(-0.14%)
Aug 03, 2004 44.05 44.05 43.26 43.37 34,900 -0.83(-1.88%)
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.