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

US Technology Ishares ETF (NY: IYW )

128.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2004 10.86 10.87 10.81 10.81 234,448 -0.01(-0.06%)
Dec 30, 2004 10.84 10.86 10.82 10.82 171,689 -0.00(-0.02%)
Dec 29, 2004 10.76 10.85 10.76 10.82 294,068 +0.02(+0.14%)
Dec 28, 2004 10.77 10.82 10.75 10.80 471,137 +0.05(+0.48%)
Dec 27, 2004 10.85 10.85 10.73 10.75 227,724 -0.06(-0.52%)
Dec 23, 2004 10.79 10.83 10.76 10.81 211,586 -0.12(-1.14%)
Dec 22, 2004 10.92 10.99 10.90 10.93 189,620 +0.05(+0.43%)
Dec 21, 2004 10.85 10.92 10.81 10.89 169,000 +0.09(+0.83%)
Dec 20, 2004 10.91 10.92 10.75 10.80 528,965 -0.08(-0.70%)
Dec 17, 2004 10.90 10.94 10.84 10.87 216,517 -0.07(-0.61%)
Dec 16, 2004 10.98 11.06 10.88 10.94 934,655 -0.06(-0.53%)
Dec 15, 2004 10.99 11.06 10.95 11.00 388,655 +0.02(+0.14%)
Dec 14, 2004 10.93 11.02 10.93 10.98 191,413 +0.06(+0.51%)
Dec 13, 2004 10.93 10.97 10.85 10.93 156,448 +0.06(+0.60%)
Dec 10, 2004 10.85 10.91 10.82 10.86 401,655 -0.04(-0.33%)
Dec 09, 2004 10.81 10.93 10.72 10.90 551,379 -0.02(-0.16%)
Dec 08, 2004 10.96 10.97 10.89 10.92 186,931 -0.03(-0.24%)
Dec 07, 2004 11.13 11.20 10.94 10.94 334,862 -0.17(-1.53%)
Dec 06, 2004 11.05 11.15 10.99 11.11 605,620 +0.12(+1.10%)
Dec 03, 2004 11.07 11.14 10.99 10.99 334,862 +0.06(+0.53%)
Dec 02, 2004 10.91 11.04 10.89 10.93 328,586 +0.01(+0.12%)
Dec 01, 2004 10.72 10.93 10.72 10.92 354,586 +0.22(+2.09%)
Nov 30, 2004 10.82 10.82 10.69 10.70 323,206 -0.06(-0.54%)
Nov 29, 2004 10.84 10.85 10.69 10.75 382,379 +0.03(+0.25%)
Nov 26, 2004 10.76 10.79 10.73 10.73 62,758 -0.04(-0.39%)
Nov 24, 2004 10.74 10.77 10.70 10.77 156,000 +0.08(+0.75%)
Nov 23, 2004 10.69 10.75 10.61 10.69 429,896 -0.02(-0.21%)
Nov 22, 2004 10.61 10.72 10.57 10.71 349,206 +0.03(+0.27%)
Nov 19, 2004 10.86 10.86 10.68 10.68 260,896 -0.20(-1.82%)
Nov 18, 2004 10.79 10.88 10.77 10.88 343,379 +0.08(+0.74%)
Nov 17, 2004 10.81 10.90 10.76 10.80 357,275 +0.13(+1.21%)
Nov 16, 2004 10.66 10.71 10.62 10.67 147,931 -0.08(-0.73%)
Nov 15, 2004 10.66 10.75 10.65 10.75 401,206 +0.11(+1.03%)
Nov 12, 2004 10.56 10.64 10.51 10.64 290,034 +0.14(+1.30%)
Nov 11, 2004 10.38 10.50 10.38 10.50 380,137 +0.16(+1.53%)
Nov 10, 2004 10.43 10.43 10.32 10.35 338,000 -0.12(-1.19%)
Nov 09, 2004 10.48 10.51 10.42 10.47 264,482 +0.01(+0.11%)
Nov 08, 2004 10.46 10.48 10.43 10.46 305,724 -0.00(-0.04%)
Nov 05, 2004 10.44 10.50 10.39 10.46 482,344 +0.13(+1.27%)
Nov 04, 2004 10.23 10.36 10.19 10.33 242,068 +0.08(+0.83%)
Nov 03, 2004 10.41 10.42 10.21 10.25 447,379 +0.03(+0.26%)
Nov 02, 2004 10.18 10.32 10.17 10.22 650,000 +0.03(+0.28%)
Nov 01, 2004 10.15 10.21 10.11 10.19 495,344 +0.06(+0.55%)
Oct 29, 2004 10.15 10.20 10.06 10.14 146,586 +0.02(+0.15%)
Oct 28, 2004 10.08 10.18 10.06 10.12 1,322,413 +0.02(+0.24%)
Oct 27, 2004 9.878 10.11 9.838 10.10 520,000 +0.25(+2.54%)
Oct 26, 2004 9.842 9.860 9.753 9.847 80,241 +0.02(+0.16%)
Oct 25, 2004 9.831 9.880 9.809 9.831 109,379 -0.03(-0.29%)
Oct 22, 2004 10.06 10.06 9.838 9.860 108,034 -0.20(-2.00%)
Oct 21, 2004 9.989 10.11 9.947 10.06 344,275 +0.15(+1.53%)
Oct 20, 2004 9.860 9.958 9.806 9.909 112,965 +0.02(+0.18%)
Oct 19, 2004 10.02 10.05 9.885 9.891 279,275 +0.02(+0.25%)
Oct 18, 2004 9.704 9.867 9.704 9.867 202,172 +0.13(+1.33%)
Oct 15, 2004 9.726 9.813 9.715 9.737 334,862 +0.02(+0.16%)
Oct 14, 2004 9.827 9.838 9.697 9.722 143,896 -0.09(-0.95%)
Oct 13, 2004 9.967 9.976 9.780 9.815 127,758 +0.04(+0.36%)
Oct 12, 2004 9.737 9.824 9.686 9.780 132,689 -0.07(-0.68%)
Oct 11, 2004 9.791 9.847 9.784 9.847 69,482 +0.03(+0.30%)
Oct 08, 2004 9.938 9.989 9.773 9.818 534,793 -0.18(-1.83%)
Oct 07, 2004 10.07 10.12 10.00 10.00 330,827 -0.07(-0.73%)
Oct 06, 2004 9.983 10.08 9.951 10.07 1,042,689 +0.05(+0.53%)
Oct 05, 2004 9.994 10.05 9.951 10.02 129,551 +0.04(+0.45%)
Oct 04, 2004 10.00 10.07 9.976 9.976 414,206 +0.08(+0.79%)
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.