US Technology Ishares ETF (NY: IYW )

79.64 -1.49 (-1.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 48.36 48.67 48.10 48.63 324,636 +0.10(+0.20%)
Nov 27, 2009 48.18 48.83 47.94 48.53 580,833 -0.80(-1.62%)
Nov 25, 2009 49.39 49.41 49.24 49.33 192,223 +0.12(+0.24%)
Nov 24, 2009 49.40 49.42 48.96 49.22 432,058 -0.25(-0.51%)
Nov 23, 2009 49.22 49.64 49.21 49.47 258,710 +0.73(+1.49%)
Nov 20, 2009 48.68 48.83 48.50 48.74 330,198 -0.27(-0.54%)
Nov 19, 2009 49.45 49.50 48.68 49.01 371,323 -0.84(-1.68%)
Nov 18, 2009 50.05 50.05 49.58 49.85 333,262 -0.30(-0.59%)
Nov 17, 2009 49.76 50.14 49.70 50.14 675,072 +0.31(+0.61%)
Nov 16, 2009 49.50 50.02 49.47 49.84 487,109 +0.51(+1.04%)
Nov 13, 2009 49.05 49.47 48.87 49.32 476,886 +0.47(+0.96%)
Nov 12, 2009 49.05 49.41 48.78 48.86 775,006 -0.27(-0.55%)
Nov 11, 2009 49.07 49.32 48.84 49.13 879,648 +0.38(+0.77%)
Nov 10, 2009 48.65 48.99 48.56 48.75 336,517 -0.02(-0.03%)
Nov 09, 2009 48.13 48.79 48.05 48.77 310,933 +1.02(+2.13%)
Nov 06, 2009 47.52 47.92 47.33 47.75 305,186 +0.08(+0.17%)
Nov 05, 2009 47.28 47.82 47.13 47.67 328,105 +1.03(+2.22%)
Nov 04, 2009 46.65 47.18 46.57 46.64 369,517 +0.32(+0.70%)
Nov 03, 2009 46.09 46.34 45.87 46.31 721,185 -0.05(-0.12%)
Nov 02, 2009 46.37 46.80 45.86 46.37 458,108 +0.12(+0.25%)
Oct 30, 2009 47.40 47.43 46.13 46.25 941,092 -1.20(-2.54%)
Oct 29, 2009 46.94 47.54 46.77 47.45 484,633 +0.87(+1.87%)
Oct 28, 2009 47.25 47.51 46.44 46.58 453,601 -0.88(-1.86%)
Oct 27, 2009 48.02 48.19 47.31 47.46 493,374 -0.49(-1.03%)
Oct 26, 2009 48.18 48.86 47.78 47.96 625,145 -0.20(-0.41%)
Oct 23, 2009 48.31 48.34 47.98 48.16 685,105 -0.13(-0.26%)
Oct 22, 2009 47.95 48.38 47.55 48.28 895,695 +0.31(+0.64%)
Oct 21, 2009 48.16 48.82 47.88 47.98 510,142 -0.20(-0.41%)
Oct 20, 2009 47.85 48.18 47.84 48.17 332,797 +0.05(+0.11%)
Oct 19, 2009 47.78 48.22 47.55 48.12 334,409 +0.41(+0.87%)
Oct 16, 2009 47.98 47.98 47.34 47.71 546,007 -0.49(-1.03%)
Oct 15, 2009 47.92 48.20 47.87 48.20 819,517 -0.06(-0.13%)
Oct 14, 2009 48.48 48.48 47.96 48.26 510,101 +0.68(+1.44%)
Oct 13, 2009 47.56 47.79 47.36 47.58 276,699 +0.00(+0.00%)
Oct 12, 2009 47.81 47.83 47.29 47.58 390,232 +0.17(+0.36%)
Oct 09, 2009 46.73 47.46 46.66 47.41 261,903 +0.63(+1.34%)
Oct 08, 2009 46.98 47.19 46.63 46.78 337,109 +0.14(+0.31%)
Oct 07, 2009 46.42 46.71 46.35 46.64 254,117 +0.08(+0.17%)
Oct 06, 2009 45.95 46.65 45.93 46.56 271,346 +0.89(+1.95%)
Oct 05, 2009 45.46 45.85 45.09 45.67 315,145 +0.43(+0.95%)
Oct 02, 2009 44.93 45.57 44.92 45.24 410,915 -0.06(-0.14%)
Oct 01, 2009 46.53 46.57 45.30 45.30 508,523 -1.38(-2.96%)
Sep 30, 2009 46.81 47.11 45.98 46.68 355,569 +0.08(+0.17%)
Sep 29, 2009 46.94 47.15 46.52 46.60 410,868 -0.37(-0.78%)
Sep 28, 2009 46.42 47.25 46.37 46.97 338,966 +0.77(+1.67%)
Sep 25, 2009 46.10 46.51 46.02 46.20 269,636 -0.25(-0.54%)
Sep 24, 2009 46.97 47.12 46.21 46.45 500,936 -0.28(-0.60%)
Sep 23, 2009 47.10 47.58 46.70 46.73 238,941 -0.18(-0.38%)
Sep 22, 2009 47.07 47.07 46.72 46.91 323,976 +0.13(+0.27%)
Sep 21, 2009 46.43 46.92 46.39 46.78 275,669 +0.02(+0.04%)
Sep 18, 2009 46.92 47.01 46.55 46.76 312,161 +0.07(+0.15%)
Sep 17, 2009 46.63 46.94 46.48 46.69 369,433 +0.35(+0.76%)
Sep 16, 2009 46.50 46.81 46.28 46.34 361,272 +0.04(+0.09%)
Sep 15, 2009 46.10 46.41 45.99 46.30 387,898 +0.24(+0.53%)
Sep 14, 2009 45.70 46.08 45.68 46.05 207,448 +0.02(+0.04%)
Sep 11, 2009 46.13 46.25 45.77 46.03 186,502 -0.06(-0.14%)
Sep 10, 2009 45.53 46.13 45.43 46.10 304,249 +0.63(+1.38%)
Sep 09, 2009 45.15 45.68 44.93 45.47 450,587 +0.35(+0.78%)
Sep 08, 2009 45.16 45.17 44.77 45.12 280,416 +0.40(+0.88%)
Sep 04, 2009 44.00 44.77 43.96 44.72 211,232 +0.78(+1.78%)
Sep 03, 2009 43.94 43.99 43.45 43.94 282,395 +0.25(+0.58%)
Sep 02, 2009 43.47 43.95 43.43 43.69 292,546 +0.02(+0.04%)
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.