US Technology Ishares ETF (NY: IYW )

96.28 USD +0.85 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 52.75 52.78 51.34 51.47 845,661 -1.34(-2.54%)
Oct 29, 2009 52.24 52.90 52.05 52.81 435,489 +0.97(+1.87%)
Oct 28, 2009 52.58 52.87 51.68 51.84 407,604 -0.98(-1.86%)
Oct 27, 2009 53.44 53.63 52.65 52.82 443,344 -0.55(-1.03%)
Oct 26, 2009 53.62 54.37 53.17 53.37 561,753 -0.22(-0.41%)
Oct 23, 2009 53.76 53.80 53.39 53.59 615,633 -0.14(-0.26%)
Oct 22, 2009 53.36 53.84 52.92 53.73 804,868 +0.34(+0.64%)
Oct 21, 2009 53.59 54.33 53.28 53.39 458,412 -0.22(-0.41%)
Oct 20, 2009 53.25 53.62 53.24 53.61 299,050 +0.06(+0.11%)
Oct 19, 2009 53.17 53.66 52.91 53.55 300,499 +0.46(+0.87%)
Oct 16, 2009 53.40 53.40 52.68 53.09 490,640 -0.55(-1.03%)
Oct 15, 2009 53.33 53.64 53.27 53.64 736,415 -0.07(-0.13%)
Oct 14, 2009 53.95 53.95 53.37 53.71 458,375 +0.76(+1.44%)
Oct 13, 2009 52.93 53.18 52.70 52.95 248,641 +0.00(+0.00%)
Oct 12, 2009 53.20 53.23 52.63 52.95 350,661 +0.19(+0.36%)
Oct 09, 2009 52.00 52.82 51.92 52.76 235,345 +0.70(+1.34%)
Oct 08, 2009 52.28 52.52 51.89 52.06 302,925 +0.16(+0.31%)
Oct 07, 2009 51.66 51.99 51.58 51.90 228,349 +0.09(+0.17%)
Oct 06, 2009 51.13 51.91 51.11 51.81 243,831 +0.99(+1.95%)
Oct 05, 2009 50.59 51.02 50.18 50.82 283,188 +0.48(+0.95%)
Oct 02, 2009 50.00 50.71 49.99 50.34 369,247 -0.07(-0.14%)
Oct 01, 2009 51.78 51.82 50.41 50.41 456,957 -1.54(-2.96%)
Sep 30, 2009 52.09 52.43 51.17 51.95 319,513 +0.09(+0.17%)
Sep 29, 2009 52.24 52.47 51.77 51.86 369,205 -0.41(-0.78%)
Sep 28, 2009 51.66 52.58 51.60 52.27 304,594 +0.86(+1.67%)
Sep 25, 2009 51.30 51.76 51.21 51.41 242,294 -0.28(-0.54%)
Sep 24, 2009 52.27 52.44 51.42 51.69 450,139 -0.31(-0.60%)
Sep 23, 2009 52.42 52.95 51.97 52.00 214,712 -0.20(-0.38%)
Sep 22, 2009 52.38 52.38 51.99 52.20 291,124 +0.14(+0.27%)
Sep 21, 2009 51.67 52.22 51.63 52.06 247,715 +0.02(+0.04%)
Sep 18, 2009 52.21 52.32 51.80 52.04 280,507 +0.08(+0.15%)
Sep 17, 2009 51.89 52.24 51.72 51.96 331,971 +0.39(+0.76%)
Sep 16, 2009 51.75 52.09 51.50 51.57 324,638 +0.05(+0.09%)
Sep 15, 2009 51.30 51.65 51.18 51.52 348,564 +0.27(+0.53%)
Sep 14, 2009 50.86 51.28 50.84 51.25 186,412 +0.02(+0.04%)
Sep 11, 2009 51.34 51.47 50.93 51.23 167,590 -0.07(-0.14%)
Sep 10, 2009 50.67 51.34 50.56 51.30 273,397 +0.70(+1.38%)
Sep 09, 2009 50.25 50.83 50.00 50.60 404,896 +0.39(+0.78%)
Sep 08, 2009 50.26 50.27 49.82 50.21 251,981 +0.44(+0.88%)
Sep 04, 2009 48.96 49.82 48.92 49.77 189,813 +0.87(+1.78%)
Sep 03, 2009 48.90 48.95 48.35 48.90 253,759 +0.28(+0.58%)
Sep 02, 2009 48.38 48.91 48.33 48.62 262,881 +0.02(+0.04%)
Sep 01, 2009 49.36 50.17 48.50 48.60 864,253 -1.02(-2.06%)
Aug 31, 2009 49.63 49.67 49.27 49.62 326,736 -0.49(-0.98%)
Aug 28, 2009 50.65 51.03 49.85 50.11 722,794 +0.18(+0.36%)
Aug 27, 2009 49.71 49.95 49.00 49.93 360,016 +0.20(+0.40%)
Aug 26, 2009 49.58 49.88 49.42 49.73 486,896 +0.06(+0.12%)
Aug 25, 2009 49.75 50.03 49.53 49.67 354,617 +0.07(+0.14%)
Aug 24, 2009 49.84 50.12 49.48 49.60 397,453 -0.10(-0.20%)
Aug 21, 2009 49.31 49.71 48.98 49.70 315,316 +0.72(+1.47%)
Aug 20, 2009 48.45 49.06 48.36 48.98 457,715 +0.53(+1.10%)
Aug 19, 2009 47.57 48.60 47.55 48.45 258,498 +0.25(+0.52%)
Aug 18, 2009 47.77 48.34 47.65 48.20 211,672 +0.38(+0.79%)
Aug 17, 2009 47.93 47.99 47.44 47.82 415,291 -0.95(-1.94%)
Aug 14, 2009 49.13 49.15 48.40 48.77 311,089 -0.51(-1.03%)
Aug 13, 2009 49.11 49.30 48.69 49.28 358,939 +0.45(+0.92%)
Aug 12, 2009 48.02 49.23 47.96 48.83 475,101 +0.84(+1.75%)
Aug 11, 2009 48.21 48.43 47.88 47.99 596,103 -0.52(-1.07%)
Aug 10, 2009 48.58 48.75 48.23 48.51 287,016 -0.29(-0.59%)
Aug 07, 2009 48.96 49.09 48.59 48.80 545,802 +0.43(+0.89%)
Aug 06, 2009 48.89 49.02 48.15 48.37 438,085 -0.36(-0.74%)
Aug 05, 2009 49.18 49.26 48.45 48.73 497,803 -0.34(-0.69%)
Aug 04, 2009 48.98 49.19 48.79 49.07 595,848 -0.05(-0.10%)
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.