Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

152.76 +1.68 (+1.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.587 9.632 9.540 9.580 305,444 +0.04(+0.40%)
Sep 29, 2004 9.424 9.567 9.415 9.542 3,945,667 +0.12(+1.33%)
Sep 28, 2004 9.422 9.444 9.331 9.418 116,616 +0.01(+0.09%)
Sep 27, 2004 9.435 9.500 9.393 9.409 197,799 -0.08(-0.89%)
Sep 24, 2004 9.600 9.654 9.491 9.493 126,483 -0.12(-1.23%)
Sep 23, 2004 9.580 9.645 9.547 9.612 153,395 +0.04(+0.37%)
Sep 22, 2004 9.654 9.692 9.569 9.576 163,262 -0.20(-2.01%)
Sep 21, 2004 9.743 9.803 9.714 9.772 109,888 +0.06(+0.64%)
Sep 20, 2004 9.587 9.792 9.587 9.710 237,269 +0.09(+0.93%)
Sep 17, 2004 9.614 9.645 9.547 9.620 178,064 +0.04(+0.47%)
Sep 16, 2004 9.616 9.672 9.576 9.576 96,432 +0.01(+0.12%)
Sep 15, 2004 9.645 9.649 9.549 9.565 218,431 -0.15(-1.58%)
Sep 14, 2004 9.627 9.743 9.627 9.719 215,291 +0.04(+0.37%)
Sep 13, 2004 9.698 9.801 9.676 9.683 1,936,279 +0.06(+0.60%)
Sep 10, 2004 9.469 9.665 9.449 9.625 135,454 +0.19(+2.01%)
Sep 09, 2004 9.331 9.493 9.311 9.435 2,127,798 +0.15(+1.63%)
Sep 08, 2004 9.239 9.328 9.239 9.284 111,682 +0.02(+0.19%)
Sep 07, 2004 9.286 9.319 9.221 9.266 166,851 +0.05(+0.51%)
Sep 03, 2004 9.286 9.333 9.188 9.219 305,444 -0.25(-2.59%)
Sep 02, 2004 9.355 9.464 9.317 9.464 150,704 +0.12(+1.24%)
Sep 01, 2004 9.324 9.418 9.275 9.348 54,719 +0.05(+0.53%)
Aug 31, 2004 9.302 9.335 9.183 9.299 288,401 -0.02(-0.26%)
Aug 30, 2004 9.404 9.426 9.315 9.324 195,108 -0.14(-1.51%)
Aug 27, 2004 9.420 9.493 9.420 9.467 62,793 +0.05(+0.57%)
Aug 26, 2004 9.429 9.455 9.400 9.413 95,535 -0.05(-0.49%)
Aug 25, 2004 9.346 9.487 9.308 9.460 126,483 +0.14(+1.53%)
Aug 24, 2004 9.453 9.453 9.295 9.317 124,689 -0.08(-0.90%)
Aug 23, 2004 9.364 9.464 9.364 9.402 90,601 +0.06(+0.69%)
Aug 20, 2004 9.244 9.391 9.244 9.337 57,411 +0.04(+0.41%)
Aug 19, 2004 9.293 9.346 9.241 9.299 209,909 -0.01(-0.12%)
Aug 18, 2004 9.072 9.351 9.061 9.311 170,887 +0.18(+2.00%)
Aug 17, 2004 9.108 9.186 9.094 9.128 122,447 +0.07(+0.79%)
Aug 16, 2004 9.003 9.097 8.989 9.056 105,403 +0.12(+1.32%)
Aug 13, 2004 8.952 8.974 8.885 8.938 260,144 +0.06(+0.63%)
Aug 12, 2004 9.016 9.030 8.851 8.882 302,753 -0.25(-2.69%)
Aug 11, 2004 9.148 9.148 9.047 9.128 496,067 -0.26(-2.73%)
Aug 10, 2004 9.328 9.400 9.284 9.384 329,665 +0.14(+1.54%)
Aug 09, 2004 9.266 9.293 9.232 9.241 393,355 -0.01(-0.10%)
Aug 06, 2004 9.420 9.444 9.232 9.250 535,089 -0.27(-2.83%)
Aug 05, 2004 9.698 9.719 9.520 9.520 74,455 -0.14(-1.41%)
Aug 04, 2004 9.654 9.716 9.585 9.656 53,374 -0.01(-0.14%)
Aug 03, 2004 9.821 9.821 9.645 9.669 156,534 -0.19(-1.88%)
Aug 02, 2004 9.741 9.879 9.741 9.855 81,631 +0.04(+0.41%)
Jul 30, 2004 9.781 9.895 9.743 9.814 158,329 +0.06(+0.66%)
Jul 29, 2004 9.730 9.814 9.705 9.750 103,160 +0.11(+1.11%)
Jul 28, 2004 9.598 9.661 9.471 9.643 104,057 +0.01(+0.09%)
Jul 27, 2004 9.612 9.687 9.520 9.634 334,150 +0.11(+1.12%)
Jul 26, 2004 9.589 9.623 9.498 9.527 461,082 -0.06(-0.67%)
Jul 23, 2004 9.663 9.696 9.540 9.591 103,160 -0.20(-2.07%)
Jul 22, 2004 9.647 9.823 9.603 9.794 180,755 +0.10(+1.08%)
Jul 21, 2004 9.995 10.02 9.656 9.690 243,548 -0.17(-1.72%)
Jul 20, 2004 9.681 9.861 9.681 9.859 118,410 +0.20(+2.05%)
Jul 19, 2004 9.654 9.732 9.576 9.661 264,180 +0.02(+0.23%)
Jul 16, 2004 9.843 9.857 9.627 9.638 153,843 -0.13(-1.30%)
Jul 15, 2004 9.859 9.884 9.761 9.765 277,636 -0.02(-0.16%)
Jul 14, 2004 9.777 9.933 9.777 9.781 356,128 -0.23(-2.25%)
Jul 13, 2004 10.05 10.07 9.982 10.01 113,925 +0.01(+0.07%)
Jul 12, 2004 9.993 10.04 9.915 9.999 350,297 -0.08(-0.84%)
Jul 09, 2004 10.09 10.15 10.06 10.08 260,592 +0.08(+0.78%)
Jul 08, 2004 10.04 10.15 10.01 10.01 285,261 -0.16(-1.54%)
Jul 07, 2004 10.16 10.22 10.11 10.16 168,196 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.04 10.13 129,623 -0.29(-2.82%)
Jul 02, 2004 10.50 10.50 10.37 10.42 579,044 -0.09(-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.