US Technology Ishares ETF (NY: IYW )

81.72 +0.30 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 29.25 29.46 28.85 29.20 127,421 -0.14(-0.49%)
Dec 30, 2002 29.79 29.79 28.94 29.35 80,347 -0.20(-0.67%)
Dec 27, 2002 29.83 30.09 29.55 29.55 63,877 -0.56(-1.85%)
Dec 26, 2002 30.55 30.82 29.98 30.10 112,397 -0.05(-0.18%)
Dec 24, 2002 30.55 30.55 30.16 30.16 19,474 -0.48(-1.55%)
Dec 23, 2002 29.92 30.68 29.92 30.63 145,115 +0.55(+1.82%)
Dec 20, 2002 30.19 30.41 29.89 30.09 95,816 +0.31(+1.03%)
Dec 19, 2002 30.33 30.64 29.57 29.78 194,859 -0.14(-0.48%)
Dec 18, 2002 30.33 30.54 29.85 29.92 105,164 -0.99(-3.20%)
Dec 17, 2002 31.23 31.62 30.73 30.91 201,091 -0.40(-1.29%)
Dec 16, 2002 30.28 31.32 30.21 31.32 71,667 +1.16(+3.84%)
Dec 13, 2002 30.64 30.76 30.15 30.16 51,969 -1.11(-3.54%)
Dec 12, 2002 31.68 31.68 30.82 31.26 61,651 -0.05(-0.17%)
Dec 11, 2002 30.73 31.89 30.71 31.32 66,659 +0.18(+0.58%)
Dec 10, 2002 30.55 31.41 30.48 31.14 77,899 +0.76(+2.51%)
Dec 09, 2002 31.36 31.41 30.34 30.37 94,814 -1.53(-4.79%)
Dec 06, 2002 31.18 32.26 31.18 31.90 110,171 +0.18(+0.57%)
Dec 05, 2002 32.44 32.57 31.59 31.72 74,894 -0.45(-1.40%)
Dec 04, 2002 32.08 32.79 31.69 32.17 150,568 -0.94(-2.85%)
Dec 03, 2002 33.52 33.78 33.02 33.11 91,809 -1.26(-3.66%)
Dec 02, 2002 35.40 35.67 34.06 34.37 178,723 +0.15(+0.45%)
Nov 29, 2002 34.42 34.68 34.07 34.22 40,396 -0.09(-0.26%)
Nov 27, 2002 33.79 34.51 33.61 34.31 111,952 +1.07(+3.22%)
Nov 26, 2002 33.79 33.92 33.16 33.24 212,553 -0.82(-2.40%)
Nov 25, 2002 33.79 34.37 33.48 34.06 119,965 +0.60(+1.80%)
Nov 22, 2002 33.19 33.97 32.98 33.45 161,362 -0.11(-0.32%)
Nov 21, 2002 32.89 33.73 32.85 33.56 153,016 +1.54(+4.80%)
Nov 20, 2002 30.55 32.03 30.55 32.03 74,115 +1.47(+4.82%)
Nov 19, 2002 30.69 31.08 30.37 30.55 58,424 -0.76(-2.44%)
Nov 18, 2002 31.72 31.99 31.05 31.32 97,485 -0.10(-0.31%)
Nov 15, 2002 31.00 31.62 30.69 31.41 58,535 -0.13(-0.40%)
Nov 14, 2002 30.87 31.63 30.64 31.54 163,922 +1.36(+4.50%)
Nov 13, 2002 29.56 30.60 29.44 30.18 138,549 +0.49(+1.63%)
Nov 12, 2002 28.84 30.32 28.81 29.70 543,960 +0.94(+3.28%)
Nov 11, 2002 29.38 29.65 28.67 28.76 183,397 -1.39(-4.62%)
Nov 08, 2002 30.28 30.68 29.66 30.15 141,220 -0.13(-0.45%)
Nov 07, 2002 31.00 31.05 30.01 30.28 702,540 -1.30(-4.12%)
Nov 06, 2002 31.27 31.72 30.65 31.59 100,712 +0.50(+1.62%)
Nov 05, 2002 30.87 31.14 30.28 31.08 60,761 -0.10(-0.32%)
Nov 04, 2002 31.18 31.90 30.83 31.18 354,108 +1.35(+4.52%)
Nov 01, 2002 28.58 29.97 28.40 29.83 44,847 +0.85(+2.95%)
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%)
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.