US Technology Ishares ETF (NY: IYW )

87.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 55.00 55.64 54.71 55.33 81,100 +0.21(+0.38%)
Jan 30, 2007 55.05 55.21 54.82 55.12 66,200 +0.24(+0.44%)
Jan 29, 2007 54.91 55.23 54.71 54.88 51,600 +0.13(+0.24%)
Jan 26, 2007 55.00 55.10 54.46 54.75 106,500 +0.04(+0.07%)
Jan 25, 2007 55.49 55.70 54.68 54.71 122,800 -0.57(-1.03%)
Jan 24, 2007 54.89 55.37 54.70 55.28 71,600 +0.91(+1.67%)
Jan 23, 2007 54.31 54.74 54.20 54.37 199,600 +0.01(+0.02%)
Jan 22, 2007 54.87 54.87 54.09 54.36 130,400 -0.53(-0.97%)
Jan 19, 2007 54.65 54.99 54.48 54.89 159,700 +0.20(+0.37%)
Jan 18, 2007 55.57 55.62 54.68 54.69 266,800 -1.29(-2.30%)
Jan 17, 2007 56.40 56.60 55.81 55.98 120,500 -0.68(-1.20%)
Jan 16, 2007 56.85 56.86 56.55 56.66 267,300 -0.22(-0.39%)
Jan 12, 2007 56.59 56.93 56.35 56.88 854,900 +0.23(+0.41%)
Jan 11, 2007 56.21 56.76 56.21 56.65 728,500 +0.50(+0.89%)
Jan 10, 2007 55.52 56.21 55.26 56.15 283,500 +0.50(+0.90%)
Jan 09, 2007 55.59 55.87 55.21 55.65 193,700 +0.33(+0.60%)
Jan 08, 2007 55.34 55.66 55.10 55.32 85,300 +0.20(+0.36%)
Jan 05, 2007 55.14 55.22 54.69 55.12 67,800 -0.45(-0.81%)
Jan 04, 2007 54.68 55.66 54.45 55.57 75,800 +0.90(+1.65%)
Jan 03, 2007 54.68 55.39 53.99 54.67 115,500 +0.22(+0.40%)
Dec 29, 2006 54.53 54.96 54.43 54.45 51,900 -0.16(-0.29%)
Dec 28, 2006 54.66 54.71 54.50 54.61 75,300 -0.06(-0.11%)
Dec 27, 2006 54.50 54.80 54.50 54.67 71,700 +0.35(+0.64%)
Dec 26, 2006 53.98 54.36 53.67 54.32 37,700 +0.34(+0.63%)
Dec 22, 2006 54.40 54.50 53.95 53.98 53,300 -0.32(-0.59%)
Dec 21, 2006 54.76 54.86 54.23 54.30 144,800 -0.52(-0.95%)
Dec 20, 2006 54.64 55.19 54.64 54.82 40,400 +0.07(+0.13%)
Dec 19, 2006 54.41 54.98 54.29 54.75 43,300 -0.19(-0.35%)
Dec 18, 2006 55.49 55.71 54.80 54.94 35,800 -0.36(-0.65%)
Dec 15, 2006 55.68 55.68 55.29 55.30 48,400 +0.01(+0.02%)
Dec 14, 2006 54.73 55.44 54.73 55.29 2,705,500 +0.64(+1.17%)
Dec 13, 2006 54.97 55.03 54.47 54.65 1,059,200 +0.01(+0.02%)
Dec 12, 2006 54.99 55.09 54.34 54.64 1,164,200 -0.31(-0.56%)
Dec 11, 2006 54.77 55.30 54.57 54.95 195,600 +0.20(+0.37%)
Dec 08, 2006 54.48 55.08 54.46 54.75 63,400 +0.06(+0.11%)
Dec 07, 2006 55.34 55.45 54.64 54.69 34,100 -0.52(-0.94%)
Dec 06, 2006 54.97 55.48 54.97 55.21 74,900 -0.15(-0.27%)
Dec 05, 2006 55.52 55.68 55.34 55.36 118,000 -0.04(-0.07%)
Dec 04, 2006 54.89 55.64 54.87 55.40 240,000 +0.84(+1.54%)
Dec 01, 2006 54.53 55.16 54.18 54.56 1,329,600 -0.68(-1.23%)
Nov 30, 2006 54.98 55.44 54.80 55.24 849,600 +0.18(+0.33%)
Nov 29, 2006 54.87 55.25 54.68 55.06 740,800 +0.29(+0.53%)
Nov 28, 2006 54.40 54.81 54.06 54.77 313,100 +0.18(+0.33%)
Nov 27, 2006 55.59 55.80 54.48 54.59 296,600 -1.37(-2.45%)
Nov 24, 2006 55.71 56.15 55.69 55.96 66,800 -0.14(-0.25%)
Nov 22, 2006 55.85 56.12 55.65 56.10 74,300 +0.49(+0.88%)
Nov 21, 2006 55.71 55.73 55.36 55.61 135,600 +0.00(+0.00%)
Nov 20, 2006 55.30 55.70 55.17 55.61 158,700 +0.26(+0.47%)
Nov 17, 2006 55.35 55.44 55.06 55.35 104,100 -0.23(-0.41%)
Nov 16, 2006 55.35 55.70 55.10 55.58 232,500 +0.31(+0.56%)
Nov 15, 2006 55.40 55.52 55.09 55.27 208,200 +0.10(+0.18%)
Nov 14, 2006 54.23 55.18 54.23 55.17 94,100 +0.73(+1.34%)
Nov 13, 2006 53.93 54.45 53.93 54.44 63,900 +0.58(+1.08%)
Nov 10, 2006 53.80 53.89 53.59 53.86 30,400 +0.13(+0.24%)
Nov 09, 2006 54.00 54.23 53.62 53.73 334,300 +0.14(+0.26%)
Nov 08, 2006 53.04 53.81 52.90 53.59 71,900 +0.10(+0.19%)
Nov 07, 2006 53.35 53.87 53.34 53.49 247,800 +0.31(+0.58%)
Nov 06, 2006 52.64 53.36 52.60 53.18 35,000 +0.61(+1.16%)
Nov 03, 2006 52.89 52.89 52.24 52.57 35,200 -0.09(-0.17%)
Nov 02, 2006 52.29 52.76 52.29 52.66 78,100 -0.04(-0.08%)
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.