Skip to main content

US Technology Ishares ETF (NY: IYW )

135.14 -0.20 (-0.15%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.307 9.340 9.189 9.305 288,241 -0.02(-0.26%)
Aug 30, 2004 9.409 9.432 9.320 9.329 195,000 -0.14(-1.51%)
Aug 27, 2004 9.425 9.499 9.425 9.472 62,758 +0.05(+0.57%)
Aug 26, 2004 9.434 9.461 9.405 9.418 95,482 -0.05(-0.49%)
Aug 25, 2004 9.351 9.492 9.313 9.465 126,413 +0.14(+1.53%)
Aug 24, 2004 9.458 9.458 9.300 9.322 124,620 -0.08(-0.90%)
Aug 23, 2004 9.369 9.470 9.369 9.407 90,551 +0.06(+0.69%)
Aug 20, 2004 9.249 9.396 9.249 9.342 57,379 +0.04(+0.41%)
Aug 19, 2004 9.298 9.351 9.247 9.305 209,793 -0.01(-0.12%)
Aug 18, 2004 9.077 9.356 9.066 9.316 170,793 +0.18(+2.00%)
Aug 17, 2004 9.113 9.191 9.099 9.133 122,379 +0.07(+0.79%)
Aug 16, 2004 9.008 9.102 8.994 9.061 105,344 +0.12(+1.32%)
Aug 13, 2004 8.957 8.979 8.890 8.943 260,000 +0.06(+0.63%)
Aug 12, 2004 9.021 9.035 8.856 8.887 302,586 -0.25(-2.69%)
Aug 11, 2004 9.153 9.153 9.052 9.133 495,793 -0.26(-2.73%)
Aug 10, 2004 9.334 9.405 9.289 9.389 329,482 +0.14(+1.54%)
Aug 09, 2004 9.271 9.298 9.238 9.247 393,137 -0.01(-0.10%)
Aug 06, 2004 9.425 9.450 9.238 9.255 534,793 -0.27(-2.83%)
Aug 05, 2004 9.704 9.724 9.525 9.525 74,413 -0.14(-1.41%)
Aug 04, 2004 9.659 9.722 9.590 9.661 53,344 -0.01(-0.14%)
Aug 03, 2004 9.827 9.827 9.650 9.675 156,448 -0.19(-1.88%)
Aug 02, 2004 9.746 9.885 9.746 9.860 81,586 +0.04(+0.41%)
Jul 30, 2004 9.786 9.900 9.748 9.820 158,241 +0.06(+0.66%)
Jul 29, 2004 9.735 9.820 9.711 9.755 103,103 +0.11(+1.11%)
Jul 28, 2004 9.603 9.666 9.476 9.648 104,000 +0.01(+0.09%)
Jul 27, 2004 9.617 9.693 9.525 9.639 333,965 +0.11(+1.12%)
Jul 26, 2004 9.595 9.628 9.503 9.532 460,827 -0.06(-0.67%)
Jul 23, 2004 9.668 9.702 9.545 9.597 103,103 -0.20(-2.07%)
Jul 22, 2004 9.653 9.829 9.608 9.800 180,655 +0.10(+1.08%)
Jul 21, 2004 10.00 10.02 9.661 9.695 243,413 -0.17(-1.72%)
Jul 20, 2004 9.686 9.867 9.686 9.864 118,344 +0.20(+2.05%)
Jul 19, 2004 9.659 9.737 9.581 9.666 264,034 +0.02(+0.23%)
Jul 16, 2004 9.849 9.862 9.632 9.644 153,758 -0.13(-1.30%)
Jul 15, 2004 9.864 9.889 9.766 9.771 277,482 -0.02(-0.16%)
Jul 14, 2004 9.782 9.938 9.782 9.786 355,931 -0.23(-2.25%)
Jul 13, 2004 10.06 10.08 9.987 10.01 113,862 +0.01(+0.07%)
Jul 12, 2004 9.998 10.05 9.920 10.01 350,103 -0.08(-0.84%)
Jul 09, 2004 10.09 10.15 10.07 10.09 260,448 +0.08(+0.78%)
Jul 08, 2004 10.05 10.16 10.01 10.01 285,103 -0.16(-1.54%)
Jul 07, 2004 10.16 10.23 10.12 10.17 168,103 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.05 10.13 129,551 -0.29(-2.82%)
Jul 02, 2004 10.51 10.51 10.38 10.43 578,724 -0.09(-0.87%)
Jul 01, 2004 10.75 10.75 10.46 10.52 111,620 -0.23(-2.18%)
Jun 30, 2004 10.72 10.81 10.65 10.75 165,413 +0.08(+0.79%)
Jun 29, 2004 10.57 10.71 10.56 10.67 546,896 +0.08(+0.76%)
Jun 28, 2004 10.74 10.74 10.55 10.59 75,758 -0.09(-0.82%)
Jun 25, 2004 10.65 10.73 10.61 10.67 91,000 +0.01(+0.13%)
Jun 24, 2004 10.69 10.76 10.59 10.66 128,655 -0.03(-0.25%)
Jun 23, 2004 10.51 10.70 10.50 10.69 146,137 +0.15(+1.40%)
Jun 22, 2004 10.38 10.54 10.32 10.54 176,172 +0.17(+1.61%)
Jun 21, 2004 10.47 10.50 10.34 10.37 140,758 -0.06(-0.53%)
Jun 18, 2004 10.34 10.51 10.32 10.43 120,586 +0.00(+0.04%)
Jun 17, 2004 10.45 10.46 10.38 10.42 76,206 -0.06(-0.57%)
Jun 16, 2004 10.56 10.57 10.48 10.48 126,862 -0.06(-0.61%)
Jun 15, 2004 10.52 10.65 10.52 10.55 214,724 +0.12(+1.16%)
Jun 14, 2004 10.50 10.53 10.36 10.43 280,620 -0.12(-1.16%)
Jun 10, 2004 10.59 10.59 10.50 10.55 147,482 +0.01(+0.06%)
Jun 09, 2004 10.61 10.67 10.51 10.54 93,689 -0.14(-1.32%)
Jun 08, 2004 10.58 10.70 10.56 10.69 131,793 +0.08(+0.76%)
Jun 07, 2004 10.44 10.64 10.44 10.61 72,620 +0.21(+2.02%)
Jun 04, 2004 10.43 10.48 10.38 10.40 228,172 +0.16(+1.55%)
Jun 03, 2004 10.36 10.37 10.23 10.24 223,689 -0.19(-1.82%)
Jun 02, 2004 10.47 10.48 10.35 10.43 83,827 -0.02(-0.21%)
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.