US Technology Ishares ETF (NY: IYW )

78.52 +1.26 (+1.63%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 40.84 41.07 39.95 39.95 156,911 -1.12(-2.73%)
Apr 29, 2004 41.87 41.87 40.50 41.07 79,123 -0.77(-1.85%)
Apr 28, 2004 42.37 42.48 41.70 41.85 36,723 -0.85(-2.00%)
Apr 27, 2004 42.95 43.38 42.54 42.70 28,822 -0.29(-0.67%)
Apr 26, 2004 43.54 43.59 42.76 42.99 51,858 -0.36(-0.83%)
Apr 23, 2004 43.20 43.54 43.06 43.35 30,937 +0.71(+1.66%)
Apr 22, 2004 41.92 42.97 41.76 42.64 29,156 +0.53(+1.26%)
Apr 21, 2004 42.04 42.15 41.62 42.11 23,035 +0.47(+1.12%)
Apr 20, 2004 42.68 42.86 41.64 41.64 17,249 -0.89(-2.09%)
Apr 19, 2004 42.03 42.53 41.97 42.53 21,366 +0.51(+1.22%)
Apr 16, 2004 42.29 42.40 41.74 42.02 72,112 -0.30(-0.70%)
Apr 15, 2004 43.31 43.53 42.21 42.31 77,788 -1.02(-2.34%)
Apr 14, 2004 43.06 43.69 43.02 43.33 134,877 -0.20(-0.45%)
Apr 13, 2004 44.23 44.23 43.29 43.53 65,769 -0.58(-1.30%)
Apr 12, 2004 44.09 44.12 43.86 44.10 127,866 +0.43(+0.99%)
Apr 08, 2004 44.23 44.38 43.62 43.67 88,805 -0.04(-0.08%)
Apr 07, 2004 43.90 44.00 43.31 43.71 40,618 -0.27(-0.61%)
Apr 06, 2004 44.22 44.27 43.76 43.98 42,622 -0.50(-1.13%)
Apr 05, 2004 44.26 44.61 44.05 44.48 85,466 +0.32(+0.73%)
Apr 02, 2004 44.08 44.16 43.64 44.16 200,423 +1.30(+3.04%)
Apr 01, 2004 42.79 43.22 42.74 42.85 43,067 +0.22(+0.51%)
Mar 31, 2004 42.80 42.80 42.42 42.64 66,659 -0.31(-0.73%)
Mar 30, 2004 42.64 42.95 42.41 42.95 78,233 +0.08(+0.19%)
Mar 29, 2004 42.67 43.10 42.60 42.87 51,524 +0.64(+1.51%)
Mar 26, 2004 42.14 42.67 42.09 42.23 88,471 -0.09(-0.21%)
Mar 25, 2004 41.38 42.47 41.34 42.32 60,427 +1.35(+3.29%)
Mar 24, 2004 40.84 41.32 40.56 40.98 81,905 +0.31(+0.77%)
Mar 23, 2004 40.90 41.12 40.40 40.66 120,521 +0.11(+0.27%)
Mar 22, 2004 40.71 40.88 40.24 40.55 94,146 -0.56(-1.36%)
Mar 19, 2004 41.83 42.07 41.11 41.11 116,960 -0.79(-1.89%)
Mar 18, 2004 42.10 42.31 41.52 41.90 83,908 -0.38(-0.89%)
Mar 17, 2004 42.11 42.50 42.11 42.28 46,405 +0.40(+0.94%)
Mar 16, 2004 42.05 42.07 41.23 41.88 71,667 +0.19(+0.45%)
Mar 15, 2004 42.21 42.21 41.48 41.69 148,231 -0.67(-1.59%)
Mar 12, 2004 41.94 42.45 41.94 42.37 71,444 +0.76(+1.84%)
Mar 11, 2004 41.65 42.44 41.35 41.60 262,186 -0.28(-0.66%)
Mar 10, 2004 42.53 42.88 41.87 41.88 121,745 -0.71(-1.67%)
Mar 09, 2004 42.64 42.84 42.16 42.59 156,577 -0.10(-0.23%)
Mar 08, 2004 44.03 44.22 42.69 42.69 165,257 -1.43(-3.24%)
Mar 05, 2004 43.67 44.46 43.67 44.12 109,392 -0.09(-0.20%)
Mar 04, 2004 43.90 44.23 43.73 44.21 57,200 +0.31(+0.72%)
Mar 03, 2004 44.12 44.12 43.55 43.90 77,899 -0.24(-0.55%)
Mar 02, 2004 44.53 44.78 44.14 44.14 147,118 -0.37(-0.83%)
Mar 01, 2004 43.85 44.56 43.84 44.51 103,160 +0.53(+1.21%)
Feb 27, 2004 44.17 44.39 43.69 43.98 37,836 -0.19(-0.43%)
Feb 26, 2004 43.85 44.45 43.63 44.17 49,966 +0.13(+0.31%)
Feb 25, 2004 43.54 44.03 43.54 44.03 38,838 +0.72(+1.66%)
Feb 24, 2004 43.09 43.80 43.00 43.31 156,243 -0.05(-0.12%)
Feb 23, 2004 44.47 44.51 43.17 43.37 149,121 -0.89(-2.01%)
Feb 20, 2004 44.71 44.74 43.88 44.26 398,955 -0.34(-0.77%)
Feb 19, 2004 45.65 45.77 44.51 44.60 97,040 -0.77(-1.70%)
Feb 18, 2004 45.42 45.62 45.15 45.37 21,032 +0.07(+0.16%)
Feb 17, 2004 45.15 45.50 44.97 45.30 37,725 +0.53(+1.18%)
Feb 13, 2004 45.69 45.69 44.64 44.77 38,504 -0.38(-0.84%)
Feb 12, 2004 45.55 45.77 45.13 45.15 45,404 -0.33(-0.73%)
Feb 11, 2004 45.38 45.75 45.24 45.48 75,896 +0.24(+0.54%)
Feb 10, 2004 45.06 45.42 44.97 45.24 32,161 +0.23(+0.52%)
Feb 09, 2004 46.01 46.28 44.89 45.00 68,217 -0.20(-0.44%)
Feb 06, 2004 44.57 45.24 44.25 45.20 141,554 +1.02(+2.30%)
Feb 05, 2004 44.35 44.48 43.86 44.18 81,571 +0.14(+0.33%)
Feb 04, 2004 44.59 44.75 43.99 44.04 177,499 -1.46(-3.20%)
Feb 03, 2004 45.20 45.60 45.17 45.50 55,976 +0.18(+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.