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

US Technology Ishares ETF (NY: IYW )

144.65 +0.80 (+0.56%)
Streaming Delayed Price Updated: 12:42 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 (%)
Nov 30, 2004 10.81 10.81 10.68 10.69 323,360 -0.06(-0.54%)
Nov 29, 2004 10.83 10.85 10.68 10.75 382,561 +0.03(+0.25%)
Nov 26, 2004 10.75 10.78 10.72 10.72 62,788 -0.04(-0.39%)
Nov 24, 2004 10.74 10.77 10.69 10.77 156,074 +0.08(+0.75%)
Nov 23, 2004 10.69 10.74 10.61 10.68 430,101 -0.02(-0.21%)
Nov 22, 2004 10.60 10.72 10.56 10.71 349,373 +0.03(+0.27%)
Nov 19, 2004 10.86 10.86 10.68 10.68 261,020 -0.20(-1.82%)
Nov 18, 2004 10.79 10.88 10.76 10.88 343,542 +0.08(+0.74%)
Nov 17, 2004 10.80 10.90 10.76 10.80 357,445 +0.13(+1.21%)
Nov 16, 2004 10.66 10.70 10.61 10.67 148,001 -0.08(-0.73%)
Nov 15, 2004 10.65 10.75 10.64 10.74 401,397 +0.11(+1.03%)
Nov 12, 2004 10.56 10.64 10.51 10.64 290,172 +0.14(+1.30%)
Nov 11, 2004 10.37 10.50 10.37 10.50 380,318 +0.16(+1.53%)
Nov 10, 2004 10.42 10.42 10.32 10.34 338,160 -0.12(-1.19%)
Nov 09, 2004 10.48 10.51 10.41 10.47 264,608 +0.01(+0.11%)
Nov 08, 2004 10.45 10.48 10.42 10.46 305,869 -0.00(-0.04%)
Nov 05, 2004 10.43 10.50 10.39 10.46 482,574 +0.13(+1.27%)
Nov 04, 2004 10.23 10.35 10.18 10.33 242,184 +0.08(+0.83%)
Nov 03, 2004 10.40 10.41 10.21 10.24 447,592 +0.03(+0.26%)
Nov 02, 2004 10.18 10.31 10.17 10.22 650,309 +0.03(+0.28%)
Nov 01, 2004 10.15 10.21 10.11 10.19 495,580 +0.06(+0.55%)
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%)
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.