US Technology Ishares ETF (NY: IYW )

78.58 +0.06 (+0.07%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 29.07 29.38 28.63 28.98 47,296 +0.27(+0.94%)
Oct 30, 2002 27.98 29.07 27.98 28.71 55,197 +0.73(+2.60%)
Oct 29, 2002 28.31 28.31 27.09 27.98 50,189 -0.26(-0.92%)
Oct 28, 2002 29.07 29.29 28.22 28.24 1,279,775 -0.39(-1.35%)
Oct 25, 2002 27.72 28.66 27.72 28.63 43,289 +0.82(+2.94%)
Oct 24, 2002 28.58 28.72 27.53 27.81 175,496 -0.36(-1.28%)
Oct 23, 2002 27.23 28.31 26.96 28.17 135,099 +0.85(+3.13%)
Oct 22, 2002 27.50 27.90 27.00 27.32 124,972 -0.58(-2.09%)
Oct 21, 2002 27.14 28.04 26.51 27.90 451,927 +0.81(+2.98%)
Oct 18, 2002 26.55 27.09 26.06 27.09 233,252 +0.23(+0.87%)
Oct 17, 2002 26.96 27.18 26.42 26.86 592,146 +1.29(+5.06%)
Oct 16, 2002 25.70 26.09 25.30 25.57 501,560 -1.80(-6.57%)
Oct 15, 2002 26.87 27.36 26.65 27.36 445,361 +1.81(+7.07%)
Oct 14, 2002 24.94 25.56 24.73 25.56 31,938 +0.36(+1.43%)
Oct 11, 2002 24.71 25.51 24.67 25.20 56,087 +1.34(+5.61%)
Oct 10, 2002 22.73 24.04 22.34 23.86 39,839 +1.53(+6.84%)
Oct 09, 2002 22.48 23.00 22.33 22.33 24,593 -0.53(-2.32%)
Oct 08, 2002 22.96 23.17 22.24 22.86 40,841 +0.31(+1.35%)
Oct 07, 2002 23.10 23.40 22.55 22.55 106,610 -0.55(-2.37%)
Oct 04, 2002 23.95 24.08 22.97 23.10 214,000 -0.77(-3.24%)
Oct 03, 2002 24.40 24.49 23.88 23.88 18,584 -0.44(-1.81%)
Oct 02, 2002 24.76 25.33 24.26 24.32 28,934 -0.53(-2.13%)
Oct 01, 2002 24.17 24.81 23.55 24.85 59,203 +0.94(+3.95%)
Sep 30, 2002 24.22 24.25 23.46 23.90 28,711 -0.81(-3.27%)
Sep 27, 2002 25.07 25.48 24.53 24.71 40,507 -0.45(-1.79%)
Sep 26, 2002 25.70 26.10 24.81 25.16 62,208 -0.32(-1.27%)
Sep 25, 2002 24.98 25.92 24.63 25.48 623,194 +1.02(+4.19%)
Sep 24, 2002 24.44 25.16 24.44 24.46 37,614 -0.31(-1.23%)
Sep 23, 2002 25.16 25.29 24.49 24.77 37,391 -0.71(-2.79%)
Sep 20, 2002 25.57 25.87 25.45 25.48 110,060 +0.00(+0.00%)
Sep 19, 2002 25.74 26.61 25.39 25.48 150,234 -1.08(-4.06%)
Sep 18, 2002 26.78 27.14 26.20 26.55 57,089 -0.49(-1.83%)
Sep 17, 2002 28.04 28.15 26.97 27.05 38,615 -0.53(-1.92%)
Sep 16, 2002 27.95 28.08 27.28 27.58 11,017 -0.54(-1.92%)
Sep 13, 2002 27.59 28.16 27.59 28.12 30,492 +0.44(+1.59%)
Sep 12, 2002 28.58 28.70 27.68 27.68 380,482 -1.31(-4.53%)
Sep 11, 2002 29.97 30.00 28.93 28.99 12,797 -0.03(-0.09%)
Sep 10, 2002 28.53 29.20 28.53 29.02 13,688 +0.44(+1.54%)
Sep 09, 2002 27.96 28.70 27.54 28.58 16,470 +0.45(+1.60%)
Sep 06, 2002 28.35 28.67 28.13 28.13 29,713 +0.81(+2.96%)
Sep 05, 2002 27.77 27.77 27.27 27.32 55,642 -1.08(-3.80%)
Sep 04, 2002 27.90 28.40 27.41 28.40 23,703 +0.72(+2.60%)
Sep 03, 2002 28.26 28.62 27.55 27.68 128,645 -1.55(-5.32%)
Aug 30, 2002 29.25 29.79 28.89 29.23 90,919 -0.26(-0.88%)
Aug 29, 2002 28.80 29.96 28.67 29.49 54,306 +0.37(+1.26%)
Aug 28, 2002 29.61 29.87 29.12 29.12 49,744 -0.93(-3.11%)
Aug 27, 2002 31.54 31.54 30.06 30.06 35,054 -1.26(-4.02%)
Aug 26, 2002 31.14 31.54 30.60 31.32 33,719 +0.31(+1.01%)
Aug 23, 2002 31.99 31.99 31.00 31.00 19,919 -1.35(-4.17%)
Aug 22, 2002 32.08 32.62 31.86 32.35 43,846 +0.27(+0.84%)
Aug 21, 2002 31.86 32.17 31.11 32.08 67,549 +0.96(+3.09%)
Aug 20, 2002 31.63 31.76 30.97 31.12 37,502 +0.25(+0.82%)
Aug 16, 2002 29.83 31.05 29.69 30.87 144,670 +0.73(+2.42%)
Aug 15, 2002 30.09 30.33 29.45 30.14 68,773 +0.66(+2.26%)
Aug 14, 2002 28.13 29.51 27.87 29.47 73,559 +1.45(+5.16%)
Aug 13, 2002 28.35 29.43 27.99 28.03 890,278 -0.41(-1.45%)
Aug 12, 2002 28.22 28.84 28.18 28.44 50,078 +0.49(+1.77%)
Aug 07, 2002 28.71 28.71 27.18 27.95 689,965 +0.53(+1.93%)
Aug 06, 2002 26.82 28.08 26.81 27.42 63,877 +1.09(+4.13%)
Aug 05, 2002 27.00 27.18 26.04 26.33 72,223 -0.75(-2.79%)
Aug 02, 2002 27.95 27.95 26.88 27.08 97,485 -0.86(-3.09%)
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.