US Technology Ishares ETF (NY: IYW )

77.80 -1.84 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 60.09 60.43 59.76 60.43 157,651 +0.39(+0.65%)
Jan 28, 2011 61.59 61.61 59.83 60.04 264,544 -1.44(-2.34%)
Jan 27, 2011 61.20 61.69 61.16 61.47 201,169 +0.42(+0.69%)
Jan 26, 2011 60.86 61.25 60.67 61.05 205,103 +0.35(+0.57%)
Jan 25, 2011 60.31 60.72 60.20 60.71 246,807 +0.18(+0.30%)
Jan 24, 2011 59.73 60.53 59.62 60.52 125,003 +0.79(+1.31%)
Jan 21, 2011 60.48 60.52 59.69 59.74 134,947 -0.33(-0.56%)
Jan 20, 2011 60.28 60.34 59.56 60.07 288,071 -0.64(-1.06%)
Jan 19, 2011 61.37 61.38 60.50 60.71 268,799 -0.49(-0.80%)
Jan 18, 2011 60.66 61.30 60.57 61.20 351,214 +0.13(+0.21%)
Jan 14, 2011 60.54 61.08 60.42 61.08 276,453 +0.60(+0.99%)
Jan 13, 2011 60.48 60.63 60.27 60.48 204,794 -0.01(-0.01%)
Jan 12, 2011 60.26 60.52 60.07 60.49 245,908 +0.53(+0.89%)
Jan 11, 2011 60.13 60.16 59.76 59.96 208,912 +0.08(+0.14%)
Jan 10, 2011 59.53 59.96 59.34 59.87 106,697 +0.24(+0.41%)
Jan 07, 2011 59.83 59.93 59.09 59.63 278,154 -0.19(-0.32%)
Jan 06, 2011 59.41 59.86 59.31 59.82 204,419 +0.55(+0.93%)
Jan 05, 2011 58.76 59.34 58.73 59.27 455,320 +0.33(+0.57%)
Jan 04, 2011 59.10 59.10 58.50 58.94 570,026 +0.14(+0.23%)
Jan 03, 2011 58.57 59.13 58.47 58.80 268,874 +0.68(+1.17%)
Dec 31, 2010 58.20 58.20 57.89 58.12 67,619 -0.14(-0.25%)
Dec 30, 2010 58.36 58.42 58.22 58.27 58,416 -0.11(-0.19%)
Dec 29, 2010 58.45 58.54 58.33 58.38 109,763 +0.06(+0.11%)
Dec 28, 2010 58.49 58.53 58.20 58.31 105,783 +0.01(+0.02%)
Dec 27, 2010 58.11 58.42 57.80 58.30 179,100 +0.06(+0.11%)
Dec 23, 2010 58.25 58.36 58.13 58.24 171,634 -0.12(-0.20%)
Dec 22, 2010 58.38 58.43 58.26 58.36 156,895 -0.02(-0.04%)
Dec 21, 2010 58.10 58.44 58.10 58.38 103,190 +0.45(+0.78%)
Dec 20, 2010 58.12 58.20 57.67 57.93 156,133 -0.07(-0.12%)
Dec 17, 2010 58.00 58.17 57.90 58.00 262,424 +0.17(+0.30%)
Dec 16, 2010 57.55 57.84 57.28 57.83 290,599 +0.37(+0.64%)
Dec 15, 2010 57.65 57.92 57.33 57.46 195,603 -0.20(-0.34%)
Dec 14, 2010 57.79 57.99 57.53 57.66 217,687 -0.06(-0.11%)
Dec 13, 2010 58.16 58.19 57.71 57.72 116,476 -0.24(-0.42%)
Dec 10, 2010 57.82 57.99 57.63 57.97 156,210 +0.33(+0.58%)
Dec 09, 2010 57.89 57.90 57.48 57.63 81,473 -0.01(-0.02%)
Dec 08, 2010 57.41 57.66 57.24 57.64 98,348 +0.47(+0.82%)
Dec 07, 2010 57.80 57.81 57.16 57.17 242,019 +0.04(+0.06%)
Dec 06, 2010 57.07 57.28 57.00 57.14 152,831 +0.02(+0.03%)
Dec 03, 2010 56.58 57.17 56.58 57.12 606,098 +0.24(+0.43%)
Dec 02, 2010 56.27 56.95 56.25 56.88 241,161 +0.71(+1.27%)
Dec 01, 2010 55.69 56.42 55.69 56.16 334,366 +1.21(+2.20%)
Nov 30, 2010 55.15 55.28 54.80 54.95 214,850 -0.71(-1.28%)
Nov 29, 2010 55.62 55.82 55.12 55.67 297,785 -0.36(-0.64%)
Nov 26, 2010 55.87 56.15 55.73 56.03 26,041 -0.20(-0.35%)
Nov 24, 2010 55.72 56.23 56.23 56.23 138,567 +0.99(+1.80%)
Nov 23, 2010 55.57 55.66 54.93 55.23 592,078 -0.84(-1.50%)
Nov 22, 2010 55.38 56.07 55.30 56.07 141,182 +0.46(+0.83%)
Nov 19, 2010 55.41 55.73 55.32 55.61 166,686 +0.20(+0.36%)
Nov 18, 2010 55.04 55.68 54.82 55.41 241,772 +0.97(+1.79%)
Nov 17, 2010 54.56 54.85 54.22 54.44 108,679 -0.01(-0.02%)
Nov 16, 2010 55.06 55.20 54.23 54.45 365,369 -1.00(-1.81%)
Nov 15, 2010 55.87 55.96 55.40 55.45 179,729 -0.25(-0.45%)
Nov 12, 2010 56.20 56.49 55.32 55.70 240,756 -0.74(-1.31%)
Nov 11, 2010 56.19 56.52 55.70 56.44 265,243 -1.01(-1.76%)
Nov 10, 2010 57.38 57.51 56.87 57.45 241,861 +0.10(+0.17%)
Nov 09, 2010 57.76 57.97 57.12 57.35 217,989 -0.21(-0.36%)
Nov 08, 2010 57.35 57.69 57.26 57.56 298,593 +0.14(+0.25%)
Nov 05, 2010 57.49 57.50 57.21 57.42 440,521 -0.01(-0.02%)
Nov 04, 2010 57.15 57.53 57.09 57.43 171,366 +0.87(+1.53%)
Nov 03, 2010 56.33 56.60 55.88 56.56 368,168 +0.29(+0.51%)
Nov 02, 2010 56.17 56.37 56.06 56.27 163,032 +0.51(+0.91%)
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.