US Technology Ishares ETF (NY: IYW )

78.97 +0.45 (+0.57%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 59.68 60.43 59.48 60.29 361,230 +1.02(+1.73%)
Oct 30, 2007 58.90 59.56 58.89 59.26 272,981 +0.12(+0.20%)
Oct 29, 2007 59.24 59.32 58.90 59.15 592,146 +0.29(+0.49%)
Oct 26, 2007 59.10 59.23 58.42 58.86 293,569 +0.93(+1.60%)
Oct 25, 2007 57.88 58.23 57.13 57.93 379,814 +0.10(+0.17%)
Oct 24, 2007 57.97 57.99 56.62 57.83 1,324,622 -0.54(-0.92%)
Oct 23, 2007 58.15 58.48 57.74 58.37 227,132 +0.61(+1.06%)
Oct 22, 2007 56.58 57.76 56.58 57.76 284,332 +0.71(+1.24%)
Oct 19, 2007 58.50 58.50 57.02 57.05 330,515 -1.43(-2.44%)
Oct 18, 2007 58.26 58.67 58.05 58.48 94,592 +0.04(+0.06%)
Oct 17, 2007 58.44 58.54 57.66 58.44 229,803 +0.82(+1.42%)
Oct 16, 2007 57.67 57.97 57.48 57.63 772,316 -0.18(-0.31%)
Oct 15, 2007 58.11 58.30 57.42 57.81 144,892 -0.46(-0.79%)
Oct 12, 2007 57.77 58.26 57.62 58.26 159,582 +0.64(+1.11%)
Oct 11, 2007 58.66 58.86 57.12 57.63 448,366 -0.65(-1.11%)
Oct 10, 2007 58.16 58.35 57.99 58.27 121,411 +0.18(+0.32%)
Oct 09, 2007 58.09 58.14 57.64 58.09 211,107 +0.35(+0.60%)
Oct 08, 2007 57.30 57.80 57.30 57.74 69,330 +0.38(+0.66%)
Oct 05, 2007 57.14 57.52 56.93 57.37 107,946 +0.77(+1.37%)
Oct 04, 2007 56.73 56.73 56.29 56.59 105,052 -0.12(-0.21%)
Oct 03, 2007 56.99 57.02 56.43 56.71 166,815 -0.57(-0.99%)
Oct 02, 2007 57.15 57.30 57.00 57.28 104,273 +0.10(+0.17%)
Oct 01, 2007 56.70 57.32 56.70 57.18 130,091 +0.75(+1.32%)
Sep 28, 2007 56.51 56.65 56.23 56.43 65,769 -0.08(-0.14%)
Sep 27, 2007 56.64 56.70 56.44 56.51 1,071,561 +0.17(+0.30%)
Sep 26, 2007 56.66 56.71 56.25 56.34 163,477 +0.06(+0.11%)
Sep 25, 2007 55.44 56.28 55.44 56.28 138,660 +0.57(+1.02%)
Sep 24, 2007 55.85 56.23 55.57 55.71 155,130 +0.13(+0.24%)
Sep 21, 2007 55.58 55.80 55.49 55.58 164,033 +0.44(+0.80%)
Sep 20, 2007 55.07 55.39 55.06 55.14 130,648 +0.01(+0.02%)
Sep 19, 2007 55.30 55.50 54.88 55.13 241,487 +0.25(+0.46%)
Sep 18, 2007 54.25 54.92 53.88 54.88 319,498 +1.00(+1.85%)
Sep 17, 2007 53.77 53.99 53.66 53.88 617,853 -0.18(-0.33%)
Sep 14, 2007 53.83 54.17 53.74 54.06 361,452 -0.20(-0.36%)
Sep 13, 2007 54.65 54.65 54.17 54.26 162,920 +0.06(+0.12%)
Sep 12, 2007 54.49 54.85 54.18 54.19 320,277 -0.40(-0.74%)
Sep 11, 2007 54.21 54.71 54.14 54.60 147,229 +0.66(+1.23%)
Sep 10, 2007 54.47 54.47 53.42 53.93 271,534 +0.00(+0.00%)
Sep 07, 2007 53.97 54.19 53.57 53.93 258,069 -1.00(-1.82%)
Sep 06, 2007 54.90 55.03 54.42 54.93 145,894 +0.07(+0.13%)
Sep 05, 2007 55.02 55.16 54.54 54.86 171,267 -0.37(-0.67%)
Sep 04, 2007 54.47 55.69 54.45 55.23 576,232 +0.80(+1.47%)
Aug 31, 2007 54.30 54.55 54.05 54.43 148,120 +0.70(+1.30%)
Aug 30, 2007 53.27 54.27 53.14 53.73 180,615 +0.18(+0.34%)
Aug 29, 2007 52.52 53.64 52.50 53.55 149,010 +1.44(+2.76%)
Aug 28, 2007 52.95 53.04 52.05 52.11 113,621 -1.17(-2.19%)
Aug 27, 2007 53.48 53.51 53.24 53.28 79,234 -0.26(-0.49%)
Aug 24, 2007 52.78 53.63 52.69 53.54 140,775 +0.72(+1.37%)
Aug 23, 2007 53.04 53.04 52.44 52.81 149,789 +0.09(+0.16%)
Aug 22, 2007 52.63 52.80 52.37 52.73 232,140 +0.57(+1.09%)
Aug 21, 2007 51.90 52.37 51.71 52.16 49,076 +0.33(+0.64%)
Aug 20, 2007 52.01 52.23 51.61 51.83 203,094 -0.06(-0.12%)
Aug 17, 2007 52.03 52.30 51.12 51.89 213,110 +1.03(+2.03%)
Aug 16, 2007 50.99 51.21 49.54 50.86 544,850 -0.46(-0.89%)
Aug 15, 2007 51.95 52.55 51.20 51.32 403,184 -0.93(-1.79%)
Aug 14, 2007 53.40 53.40 52.24 52.25 156,800 -0.87(-1.64%)
Aug 13, 2007 53.41 53.56 53.08 53.12 102,604 +0.21(+0.39%)
Aug 10, 2007 52.19 53.33 51.96 52.92 319,721 +0.13(+0.24%)
Aug 09, 2007 53.75 54.30 52.79 52.79 142,110 -1.39(-2.57%)
Aug 08, 2007 53.71 54.45 53.71 54.19 392,835 +1.04(+1.96%)
Aug 07, 2007 53.08 53.60 52.42 53.14 173,159 -0.03(-0.05%)
Aug 06, 2007 53.02 53.21 52.38 53.17 222,458 +0.20(+0.37%)
Aug 03, 2007 53.30 53.92 52.95 52.97 88,248 -0.95(-1.77%)
Aug 02, 2007 53.66 54.10 53.45 53.92 221,234 +0.41(+0.77%)
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.