Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.31 10.36 10.26 10.30 284,075 +0.04(+0.40%)
Sep 29, 2004 10.13 10.29 10.12 10.26 3,669,623 +0.13(+1.33%)
Sep 28, 2004 10.13 10.15 10.03 10.13 108,457 +0.01(+0.09%)
Sep 27, 2004 10.15 10.21 10.10 10.12 183,960 -0.09(-0.89%)
Sep 24, 2004 10.32 10.38 10.21 10.21 117,634 -0.13(-1.23%)
Sep 23, 2004 10.30 10.37 10.27 10.33 142,663 +0.04(+0.37%)
Sep 22, 2004 10.38 10.42 10.29 10.30 151,840 -0.21(-2.01%)
Sep 21, 2004 10.48 10.54 10.44 10.51 102,200 +0.07(+0.64%)
Sep 20, 2004 10.31 10.53 10.31 10.44 220,669 +0.10(+0.93%)
Sep 17, 2004 10.34 10.37 10.27 10.34 165,606 +0.05(+0.47%)
Sep 16, 2004 10.34 10.40 10.30 10.30 89,686 +0.01(+0.12%)
Sep 15, 2004 10.37 10.38 10.27 10.28 203,149 -0.17(-1.58%)
Sep 14, 2004 10.35 10.48 10.35 10.45 200,229 +0.04(+0.37%)
Sep 13, 2004 10.43 10.54 10.40 10.41 1,800,814 +0.06(+0.60%)
Sep 10, 2004 10.18 10.39 10.16 10.35 125,977 +0.20(+2.01%)
Sep 09, 2004 10.03 10.21 10.01 10.15 1,978,935 +0.16(+1.63%)
Sep 08, 2004 9.934 10.03 9.934 9.982 103,869 +0.02(+0.19%)
Sep 07, 2004 9.985 10.02 9.915 9.963 155,177 +0.05(+0.51%)
Sep 03, 2004 9.985 10.03 9.879 9.913 284,075 -0.26(-2.59%)
Sep 02, 2004 10.06 10.18 10.02 10.18 140,160 +0.12(+1.24%)
Sep 01, 2004 10.03 10.13 9.973 10.05 50,891 +0.05(+0.53%)
Aug 31, 2004 10.00 10.04 9.874 9.999 268,224 -0.03(-0.26%)
Aug 30, 2004 10.11 10.14 10.02 10.03 181,458 -0.15(-1.51%)
Aug 27, 2004 10.13 10.21 10.13 10.18 58,400 +0.06(+0.57%)
Aug 26, 2004 10.14 10.17 10.11 10.12 88,851 -0.05(-0.49%)
Aug 25, 2004 10.05 10.20 10.01 10.17 117,634 +0.15(+1.53%)
Aug 24, 2004 10.16 10.16 9.994 10.02 115,966 -0.09(-0.90%)
Aug 23, 2004 10.07 10.18 10.07 10.11 84,263 +0.07(+0.69%)
Aug 20, 2004 9.939 10.10 9.939 10.04 53,394 +0.04(+0.41%)
Aug 19, 2004 9.992 10.05 9.937 9.999 195,223 -0.01(-0.12%)
Aug 18, 2004 9.754 10.05 9.742 10.01 158,932 +0.20(+2.00%)
Aug 17, 2004 9.793 9.877 9.778 9.814 113,880 +0.08(+0.79%)
Aug 16, 2004 9.680 9.781 9.666 9.738 98,029 +0.13(+1.32%)
Aug 13, 2004 9.625 9.649 9.553 9.611 241,944 +0.06(+0.63%)
Aug 12, 2004 9.694 9.709 9.517 9.551 281,572 -0.26(-2.69%)
Aug 11, 2004 9.836 9.836 9.728 9.814 461,362 -0.28(-2.73%)
Aug 10, 2004 10.03 10.11 9.982 10.09 306,601 +0.15(+1.54%)
Aug 09, 2004 9.963 9.992 9.927 9.937 365,836 -0.01(-0.10%)
Aug 06, 2004 10.13 10.15 9.927 9.946 497,653 -0.29(-2.83%)
Aug 05, 2004 10.43 10.45 10.24 10.24 69,246 -0.15(-1.41%)
Aug 04, 2004 10.38 10.45 10.31 10.38 49,640 -0.01(-0.14%)
Aug 03, 2004 10.56 10.56 10.37 10.40 145,583 -0.20(-1.88%)
Aug 02, 2004 10.47 10.62 10.47 10.60 75,920 +0.04(+0.41%)
Jul 30, 2004 10.52 10.64 10.48 10.55 147,252 +0.07(+0.66%)
Jul 29, 2004 10.46 10.55 10.44 10.48 95,943 +0.12(+1.11%)
Jul 28, 2004 10.32 10.39 10.18 10.37 96,777 +0.01(+0.09%)
Jul 27, 2004 10.33 10.42 10.24 10.36 310,772 +0.12(+1.12%)
Jul 26, 2004 10.31 10.35 10.21 10.24 428,824 -0.07(-0.67%)
Jul 23, 2004 10.39 10.43 10.26 10.31 95,943 -0.22(-2.07%)
Jul 22, 2004 10.37 10.56 10.32 10.53 168,109 +0.11(+1.08%)
Jul 21, 2004 10.75 10.77 10.38 10.42 226,509 -0.18(-1.72%)
Jul 20, 2004 10.41 10.60 10.41 10.60 110,126 +0.21(+2.05%)
Jul 19, 2004 10.38 10.46 10.30 10.39 245,698 +0.02(+0.23%)
Jul 16, 2004 10.58 10.60 10.35 10.36 143,080 -0.14(-1.30%)
Jul 15, 2004 10.60 10.63 10.50 10.50 258,212 -0.02(-0.16%)
Jul 14, 2004 10.51 10.68 10.51 10.52 331,213 -0.24(-2.25%)
Jul 13, 2004 10.81 10.83 10.73 10.76 105,954 +0.01(+0.07%)
Jul 12, 2004 10.74 10.80 10.66 10.75 325,790 -0.09(-0.84%)
Jul 09, 2004 10.85 10.91 10.82 10.84 242,361 +0.08(+0.78%)
Jul 08, 2004 10.80 10.91 10.76 10.76 265,304 -0.17(-1.54%)
Jul 07, 2004 10.92 10.99 10.87 10.93 156,429 +0.04(+0.35%)
Jul 06, 2004 11.05 11.05 10.80 10.89 120,554 -0.32(-2.82%)
Jul 02, 2004 11.29 11.29 11.15 11.20 538,534 -0.10(-0.87%)
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.