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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Nov 30, 2004 10.81 10.81 10.68 10.69 323,385 -0.06(-0.54%)
Nov 29, 2004 10.83 10.85 10.68 10.75 382,591 +0.03(+0.25%)
Nov 26, 2004 10.75 10.78 10.72 10.72 62,793 -0.04(-0.39%)
Nov 24, 2004 10.74 10.77 10.69 10.76 156,086 +0.08(+0.75%)
Nov 23, 2004 10.69 10.74 10.61 10.68 430,134 -0.02(-0.21%)
Nov 22, 2004 10.60 10.72 10.56 10.71 349,400 +0.03(+0.27%)
Nov 19, 2004 10.86 10.86 10.68 10.68 261,041 -0.20(-1.83%)
Nov 18, 2004 10.79 10.88 10.76 10.88 343,569 +0.08(+0.74%)
Nov 17, 2004 10.80 10.90 10.76 10.80 357,473 +0.13(+1.21%)
Nov 16, 2004 10.66 10.70 10.61 10.67 148,012 -0.08(-0.73%)
Nov 15, 2004 10.65 10.75 10.64 10.74 401,429 +0.11(+1.03%)
Nov 12, 2004 10.56 10.63 10.51 10.63 290,195 +0.14(+1.30%)
Nov 11, 2004 10.37 10.50 10.37 10.50 380,348 +0.16(+1.53%)
Nov 10, 2004 10.42 10.42 10.32 10.34 338,187 -0.12(-1.19%)
Nov 09, 2004 10.47 10.51 10.41 10.47 264,629 +0.01(+0.11%)
Nov 08, 2004 10.45 10.48 10.42 10.45 305,893 -0.00(-0.04%)
Nov 05, 2004 10.43 10.49 10.39 10.46 482,612 +0.13(+1.27%)
Nov 04, 2004 10.22 10.35 10.18 10.33 242,203 +0.08(+0.83%)
Nov 03, 2004 10.40 10.41 10.21 10.24 447,627 +0.03(+0.26%)
Nov 02, 2004 10.18 10.31 10.17 10.22 650,360 +0.03(+0.28%)
Nov 01, 2004 10.14 10.21 10.10 10.19 495,619 +0.06(+0.55%)
Oct 29, 2004 10.15 10.19 10.06 10.13 146,667 +0.02(+0.15%)
Oct 28, 2004 10.07 10.18 10.05 10.12 1,323,146 +0.02(+0.24%)
Oct 27, 2004 9.872 10.10 9.832 10.09 520,288 +0.25(+2.54%)
Oct 26, 2004 9.837 9.855 9.748 9.841 80,285 +0.02(+0.16%)
Oct 25, 2004 9.826 9.875 9.803 9.826 109,439 -0.03(-0.29%)
Oct 22, 2004 10.06 10.06 9.832 9.855 108,094 -0.20(-2.00%)
Oct 21, 2004 9.984 10.10 9.941 10.06 344,466 +0.15(+1.53%)
Oct 20, 2004 9.855 9.953 9.801 9.904 113,028 +0.02(+0.18%)
Oct 19, 2004 10.01 10.04 9.879 9.886 279,430 +0.02(+0.25%)
Oct 18, 2004 9.698 9.861 9.698 9.861 202,284 +0.13(+1.33%)
Oct 15, 2004 9.721 9.808 9.710 9.732 335,047 +0.02(+0.16%)
Oct 14, 2004 9.821 9.832 9.692 9.716 143,976 -0.09(-0.95%)
Oct 13, 2004 9.962 9.970 9.774 9.810 127,829 +0.04(+0.36%)
Oct 12, 2004 9.732 9.819 9.681 9.774 132,763 -0.07(-0.68%)
Oct 11, 2004 9.785 9.841 9.779 9.841 69,521 +0.03(+0.30%)
Oct 08, 2004 9.933 9.984 9.768 9.812 535,089 -0.18(-1.83%)
Oct 07, 2004 10.06 10.11 9.995 9.995 331,010 -0.07(-0.73%)
Oct 06, 2004 9.977 10.08 9.946 10.07 1,043,267 +0.05(+0.53%)
Oct 05, 2004 9.988 10.04 9.946 10.02 129,623 +0.04(+0.45%)
Oct 04, 2004 9.997 10.06 9.970 9.970 414,436 +0.08(+0.79%)
Oct 01, 2004 9.690 9.906 9.687 9.892 216,637 +0.31(+3.26%)
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%)
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.