US Technology Ishares ETF (NY: IYW )

318.65 USD +3.45 (+1.09%)
Official Closing Price Updated: 6:30 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 66.56 66.94 66.19 66.93 142,330 +0.43(+0.65%)
Jan 28, 2011 68.22 68.24 66.27 66.50 238,834 -1.59(-2.34%)
Jan 27, 2011 67.79 68.33 67.74 68.09 181,619 +0.46(+0.69%)
Jan 26, 2011 67.41 67.84 67.20 67.62 185,170 +0.39(+0.57%)
Jan 25, 2011 66.80 67.26 66.68 67.24 222,821 +0.20(+0.30%)
Jan 24, 2011 66.16 67.05 66.04 67.04 112,855 +0.87(+1.31%)
Jan 21, 2011 66.99 67.03 66.11 66.17 121,832 -0.37(-0.56%)
Jan 20, 2011 66.77 66.83 65.97 66.54 260,075 -0.71(-1.06%)
Jan 19, 2011 67.98 67.99 67.01 67.25 242,676 -0.54(-0.80%)
Jan 18, 2011 67.19 67.90 67.09 67.79 317,081 +0.14(+0.21%)
Jan 14, 2011 67.06 67.65 66.92 67.65 249,586 +0.66(+0.99%)
Jan 13, 2011 66.99 67.16 66.76 66.99 184,891 -0.01(-0.01%)
Jan 12, 2011 66.75 67.04 66.54 67.00 222,010 +0.59(+0.89%)
Jan 11, 2011 66.60 66.64 66.19 66.41 188,609 +0.09(+0.14%)
Jan 10, 2011 65.94 66.42 65.73 66.32 96,328 +0.27(+0.41%)
Jan 07, 2011 66.27 66.38 65.45 66.05 251,122 -0.21(-0.32%)
Jan 06, 2011 65.80 66.30 65.70 66.26 184,553 +0.61(+0.93%)
Jan 05, 2011 65.09 65.73 65.05 65.65 411,070 +0.37(+0.57%)
Jan 04, 2011 65.46 65.46 64.80 65.28 514,628 +0.15(+0.23%)
Jan 03, 2011 64.88 65.50 64.76 65.13 242,744 +0.75(+1.16%)
Dec 31, 2010 64.47 64.47 64.13 64.38 61,048 -0.16(-0.25%)
Dec 30, 2010 64.64 64.71 64.49 64.54 52,739 -0.12(-0.19%)
Dec 29, 2010 64.74 64.84 64.61 64.66 99,096 +0.07(+0.11%)
Dec 28, 2010 64.79 64.83 64.47 64.59 95,503 +0.01(+0.02%)
Dec 27, 2010 64.37 64.71 64.02 64.58 161,694 +0.07(+0.11%)
Dec 23, 2010 64.52 64.64 64.39 64.51 154,954 -0.13(-0.20%)
Dec 22, 2010 64.66 64.72 64.53 64.64 141,647 -0.10(-0.15%)
Dec 21, 2010 64.43 64.80 64.43 64.74 93,055 +0.50(+0.78%)
Dec 20, 2010 64.45 64.53 63.95 64.24 140,798 -0.08(-0.12%)
Dec 17, 2010 64.32 64.51 64.21 64.32 236,650 +0.19(+0.30%)
Dec 16, 2010 63.82 64.14 63.52 64.13 262,057 +0.41(+0.64%)
Dec 15, 2010 63.93 64.22 63.57 63.72 176,392 -0.22(-0.34%)
Dec 14, 2010 64.08 64.31 63.80 63.94 196,307 -0.07(-0.11%)
Dec 13, 2010 64.50 64.53 64.00 64.01 105,036 -0.27(-0.42%)
Dec 10, 2010 64.12 64.31 63.91 64.28 140,868 +0.37(+0.58%)
Dec 09, 2010 64.19 64.21 63.74 63.91 73,471 -0.01(-0.02%)
Dec 08, 2010 63.66 63.94 63.48 63.92 88,689 +0.52(+0.82%)
Dec 07, 2010 64.10 64.11 63.38 63.40 218,249 +0.04(+0.06%)
Dec 06, 2010 63.29 63.52 63.21 63.36 137,821 +0.02(+0.03%)
Dec 03, 2010 62.74 63.40 62.74 63.34 546,569 +0.27(+0.43%)
Dec 02, 2010 62.40 63.15 62.38 63.07 217,475 +0.79(+1.27%)
Dec 01, 2010 61.75 62.56 61.75 62.28 301,526 +1.34(+2.20%)
Nov 30, 2010 61.16 61.30 60.77 60.94 193,748 -0.79(-1.28%)
Nov 29, 2010 61.68 61.90 61.12 61.73 268,538 -0.40(-0.64%)
Nov 26, 2010 61.96 62.26 61.80 62.13 23,484 -0.22(-0.35%)
Nov 24, 2010 61.79 62.35 62.35 62.35 124,958 +1.10(+1.80%)
Nov 23, 2010 61.62 61.72 60.91 61.25 533,926 -0.93(-1.50%)
Nov 22, 2010 61.41 62.18 61.32 62.18 127,316 +0.51(+0.83%)
Nov 19, 2010 61.44 61.80 61.34 61.67 150,315 +0.22(+0.36%)
Nov 18, 2010 61.03 61.74 60.79 61.45 218,026 +1.08(+1.79%)
Nov 17, 2010 60.50 60.82 60.12 60.37 98,005 -0.01(-0.02%)
Nov 16, 2010 61.06 61.21 60.14 60.38 329,484 -1.11(-1.81%)
Nov 15, 2010 61.96 62.06 61.43 61.49 162,077 -0.28(-0.45%)
Nov 12, 2010 62.32 62.64 61.34 61.77 217,110 -0.82(-1.31%)
Nov 11, 2010 62.31 62.68 61.77 62.59 239,192 -1.12(-1.76%)
Nov 10, 2010 63.63 63.78 63.06 63.71 218,106 +0.11(+0.17%)
Nov 09, 2010 64.05 64.28 63.34 63.60 196,579 -0.23(-0.36%)
Nov 08, 2010 63.60 63.97 63.50 63.83 269,266 +0.16(+0.25%)
Nov 05, 2010 63.75 63.77 63.44 63.67 397,254 -0.01(-0.02%)
Nov 04, 2010 63.37 63.80 63.31 63.68 154,535 +0.96(+1.53%)
Nov 03, 2010 62.47 62.77 61.97 62.72 332,008 +0.32(+0.51%)
Nov 02, 2010 62.29 62.51 62.17 62.40 147,020 +0.56(+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.