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

US Technology Ishares ETF (NY: IYW )

144.56 +0.71 (+0.49%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 11, 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 (%)
Oct 29, 2004 10.15 10.19 10.06 10.13 146,656 +0.02(+0.15%)
Oct 28, 2004 10.07 10.18 10.05 10.12 1,323,043 +0.02(+0.24%)
Oct 27, 2004 9.873 10.10 9.833 10.09 520,247 +0.25(+2.54%)
Oct 26, 2004 9.837 9.855 9.748 9.842 80,279 +0.02(+0.16%)
Oct 25, 2004 9.826 9.875 9.804 9.826 109,431 -0.03(-0.29%)
Oct 22, 2004 10.06 10.06 9.833 9.855 108,085 -0.20(-2.00%)
Oct 21, 2004 9.985 10.10 9.942 10.06 344,439 +0.15(+1.53%)
Oct 20, 2004 9.855 9.953 9.802 9.905 113,019 +0.02(+0.18%)
Oct 19, 2004 10.01 10.04 9.880 9.887 279,408 +0.02(+0.25%)
Oct 18, 2004 9.699 9.862 9.699 9.862 202,268 +0.13(+1.33%)
Oct 15, 2004 9.722 9.808 9.710 9.733 335,021 +0.02(+0.16%)
Oct 14, 2004 9.822 9.833 9.693 9.717 143,965 -0.09(-0.95%)
Oct 13, 2004 9.962 9.971 9.775 9.811 127,819 +0.04(+0.36%)
Oct 12, 2004 9.733 9.820 9.681 9.775 132,752 -0.07(-0.68%)
Oct 11, 2004 9.786 9.842 9.780 9.842 69,515 +0.03(+0.30%)
Oct 08, 2004 9.933 9.985 9.768 9.813 535,047 -0.18(-1.83%)
Oct 07, 2004 10.06 10.11 9.996 9.996 330,985 -0.07(-0.73%)
Oct 06, 2004 9.978 10.08 9.947 10.07 1,043,186 +0.05(+0.54%)
Oct 05, 2004 9.989 10.04 9.947 10.02 129,613 +0.04(+0.45%)
Oct 04, 2004 9.998 10.06 9.971 9.971 414,404 +0.08(+0.79%)
Oct 01, 2004 9.690 9.907 9.688 9.893 216,620 +0.31(+3.26%)
Sep 30, 2004 9.588 9.632 9.541 9.581 305,421 +0.04(+0.40%)
Sep 29, 2004 9.425 9.568 9.416 9.543 3,945,360 +0.12(+1.33%)
Sep 28, 2004 9.423 9.445 9.331 9.418 116,607 +0.01(+0.09%)
Sep 27, 2004 9.436 9.501 9.394 9.409 197,783 -0.08(-0.89%)
Sep 24, 2004 9.601 9.655 9.492 9.494 126,473 -0.12(-1.23%)
Sep 23, 2004 9.581 9.646 9.548 9.612 153,383 +0.04(+0.37%)
Sep 22, 2004 9.655 9.693 9.570 9.577 163,250 -0.20(-2.01%)
Sep 21, 2004 9.744 9.804 9.715 9.773 109,879 +0.06(+0.64%)
Sep 20, 2004 9.588 9.793 9.588 9.710 237,250 +0.09(+0.93%)
Sep 17, 2004 9.614 9.646 9.548 9.621 178,050 +0.04(+0.47%)
Sep 16, 2004 9.617 9.672 9.577 9.577 96,425 +0.01(+0.12%)
Sep 15, 2004 9.646 9.650 9.550 9.565 218,414 -0.15(-1.58%)
Sep 14, 2004 9.628 9.744 9.628 9.719 215,274 +0.04(+0.37%)
Sep 13, 2004 9.699 9.802 9.677 9.684 1,936,128 +0.06(+0.60%)
Sep 10, 2004 9.470 9.666 9.450 9.626 135,443 +0.19(+2.01%)
Sep 09, 2004 9.331 9.494 9.311 9.436 2,127,633 +0.15(+1.63%)
Sep 08, 2004 9.240 9.329 9.240 9.284 111,673 +0.02(+0.19%)
Sep 07, 2004 9.287 9.320 9.222 9.267 166,838 +0.05(+0.51%)
Sep 03, 2004 9.287 9.334 9.189 9.220 305,421 -0.25(-2.59%)
Sep 02, 2004 9.356 9.465 9.318 9.465 150,692 +0.12(+1.24%)
Sep 01, 2004 9.325 9.418 9.276 9.349 54,715 +0.05(+0.53%)
Aug 31, 2004 9.302 9.336 9.184 9.300 288,378 -0.02(-0.26%)
Aug 30, 2004 9.405 9.427 9.316 9.325 195,092 -0.14(-1.51%)
Aug 27, 2004 9.421 9.494 9.421 9.467 62,788 +0.05(+0.57%)
Aug 26, 2004 9.429 9.456 9.400 9.414 95,528 -0.05(-0.49%)
Aug 25, 2004 9.347 9.487 9.309 9.461 126,473 +0.14(+1.53%)
Aug 24, 2004 9.454 9.454 9.296 9.318 124,680 -0.08(-0.90%)
Aug 23, 2004 9.365 9.465 9.365 9.403 90,594 +0.06(+0.69%)
Aug 20, 2004 9.244 9.392 9.244 9.338 57,406 +0.04(+0.41%)
Aug 19, 2004 9.293 9.347 9.242 9.300 209,892 -0.01(-0.12%)
Aug 18, 2004 9.073 9.351 9.062 9.311 170,874 +0.18(+2.00%)
Aug 17, 2004 9.108 9.186 9.095 9.128 122,437 +0.07(+0.79%)
Aug 16, 2004 9.004 9.097 8.990 9.057 105,394 +0.12(+1.32%)
Aug 13, 2004 8.952 8.975 8.885 8.939 260,123 +0.06(+0.63%)
Aug 12, 2004 9.017 9.030 8.852 8.883 302,730 -0.25(-2.69%)
Aug 11, 2004 9.148 9.148 9.048 9.128 496,029 -0.26(-2.73%)
Aug 10, 2004 9.329 9.400 9.284 9.385 329,639 +0.14(+1.54%)
Aug 09, 2004 9.267 9.293 9.233 9.242 393,325 -0.01(-0.10%)
Aug 06, 2004 9.421 9.445 9.233 9.251 535,047 -0.27(-2.83%)
Aug 05, 2004 9.699 9.719 9.521 9.521 74,449 -0.14(-1.41%)
Aug 04, 2004 9.655 9.717 9.586 9.657 53,370 -0.01(-0.14%)
Aug 03, 2004 9.822 9.822 9.646 9.670 156,522 -0.19(-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.