US Technology Ishares ETF (NY: IYW )

328.73 USD +0.23 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 32.55 32.79 32.11 32.50 114,500 -0.16(-0.49%)
Dec 30, 2002 33.15 33.15 32.21 32.66 72,200 -0.22(-0.67%)
Dec 27, 2002 33.20 33.49 32.88 32.88 57,400 -0.62(-1.85%)
Dec 26, 2002 34.00 34.30 33.36 33.50 101,000 -0.06(-0.18%)
Dec 24, 2002 34.00 34.00 33.56 33.56 17,500 -0.53(-1.55%)
Dec 23, 2002 33.30 34.14 33.30 34.09 130,400 +0.61(+1.82%)
Dec 20, 2002 33.60 33.84 33.26 33.48 86,100 +0.34(+1.03%)
Dec 19, 2002 33.75 34.10 32.91 33.14 175,100 -0.16(-0.48%)
Dec 18, 2002 33.75 33.99 33.22 33.30 94,500 -1.10(-3.20%)
Dec 17, 2002 34.75 35.19 34.20 34.40 180,700 -0.45(-1.29%)
Dec 16, 2002 33.70 34.85 33.62 34.85 64,400 +1.29(+3.84%)
Dec 13, 2002 34.10 34.23 33.55 33.56 46,700 -1.23(-3.54%)
Dec 12, 2002 35.25 35.25 34.30 34.79 55,400 -0.06(-0.17%)
Dec 11, 2002 34.20 35.49 34.18 34.85 59,900 +0.20(+0.58%)
Dec 10, 2002 34.00 34.95 33.92 34.65 70,000 +0.85(+2.51%)
Dec 09, 2002 34.90 34.95 33.76 33.80 85,200 -1.70(-4.79%)
Dec 06, 2002 34.70 35.90 34.70 35.50 99,000 +0.20(+0.57%)
Dec 05, 2002 36.10 36.24 35.16 35.30 67,300 -0.50(-1.40%)
Dec 04, 2002 35.70 36.49 35.27 35.80 135,300 -1.05(-2.85%)
Dec 03, 2002 37.30 37.59 36.75 36.85 82,500 -1.40(-3.66%)
Dec 02, 2002 39.40 39.69 37.90 38.25 160,600 +0.17(+0.45%)
Nov 29, 2002 38.30 38.59 37.92 38.08 36,300 -0.10(-0.26%)
Nov 27, 2002 37.60 38.40 37.40 38.18 100,600 +1.19(+3.22%)
Nov 26, 2002 37.60 37.75 36.90 36.99 191,000 -0.91(-2.40%)
Nov 25, 2002 37.60 38.25 37.26 37.90 107,800 +0.67(+1.80%)
Nov 22, 2002 36.93 37.80 36.70 37.23 145,000 -0.12(-0.32%)
Nov 21, 2002 36.60 37.54 36.56 37.35 137,500 +1.71(+4.80%)
Nov 20, 2002 34.00 35.64 34.00 35.64 66,600 +1.64(+4.82%)
Nov 19, 2002 34.15 34.59 33.80 34.00 52,500 -0.85(-2.44%)
Nov 18, 2002 35.30 35.60 34.55 34.85 87,600 -0.11(-0.31%)
Nov 15, 2002 34.50 35.19 34.15 34.96 52,600 -0.14(-0.40%)
Nov 14, 2002 34.35 35.20 34.10 35.10 147,300 +1.51(+4.50%)
Nov 13, 2002 32.90 34.05 32.76 33.59 124,500 +0.54(+1.63%)
Nov 12, 2002 32.10 33.74 32.06 33.05 488,800 +1.05(+3.28%)
Nov 11, 2002 32.70 33.00 31.91 32.00 164,800 -1.55(-4.62%)
Nov 08, 2002 33.70 34.14 33.01 33.55 126,900 -0.15(-0.45%)
Nov 07, 2002 34.50 34.55 33.40 33.70 631,300 -1.45(-4.13%)
Nov 06, 2002 34.80 35.30 34.11 35.15 90,500 +0.56(+1.62%)
Nov 05, 2002 34.35 34.65 33.70 34.59 54,600 -0.11(-0.32%)
Nov 04, 2002 34.70 35.50 34.31 34.70 318,200 +1.50(+4.52%)
Nov 01, 2002 31.80 33.35 31.60 33.20 40,300 +0.95(+2.95%)
Oct 31, 2002 32.35 32.69 31.86 32.25 42,500 +0.30(+0.94%)
Oct 30, 2002 31.14 32.35 31.14 31.95 49,600 +0.81(+2.60%)
Oct 29, 2002 31.50 31.50 30.15 31.14 45,100 -0.29(-0.92%)
Oct 28, 2002 32.35 32.60 31.40 31.43 1,150,000 -0.43(-1.35%)
Oct 25, 2002 30.85 31.89 30.85 31.86 38,900 +0.91(+2.94%)
Oct 24, 2002 31.80 31.96 30.64 30.95 157,700 -0.40(-1.28%)
Oct 23, 2002 30.30 31.50 30.00 31.35 121,400 +0.95(+3.13%)
Oct 22, 2002 30.60 31.05 30.05 30.40 112,300 -0.65(-2.09%)
Oct 21, 2002 30.20 31.20 29.50 31.05 406,100 +0.90(+2.99%)
Oct 18, 2002 29.55 30.15 29.00 30.15 209,600 +0.26(+0.87%)
Oct 17, 2002 30.00 30.25 29.40 29.89 532,100 +1.44(+5.06%)
Oct 16, 2002 28.60 29.03 28.15 28.45 450,700 -2.00(-6.57%)
Oct 15, 2002 29.90 30.45 29.66 30.45 400,200 +2.01(+7.07%)
Oct 14, 2002 27.75 28.44 27.52 28.44 28,700 +0.40(+1.43%)
Oct 11, 2002 27.50 28.39 27.45 28.04 50,400 +1.49(+5.61%)
Oct 10, 2002 25.30 26.75 24.86 26.55 35,800 +1.70(+6.84%)
Oct 09, 2002 25.02 25.59 24.85 24.85 22,100 -0.59(-2.32%)
Oct 08, 2002 25.55 25.79 24.75 25.44 36,700 +0.34(+1.35%)
Oct 07, 2002 25.71 26.04 25.10 25.10 95,800 -0.61(-2.37%)
Oct 04, 2002 26.65 26.80 25.56 25.71 192,300 -0.86(-3.24%)
Oct 03, 2002 27.15 27.25 26.57 26.57 16,700 -0.49(-1.81%)
Oct 02, 2002 27.55 28.19 27.00 27.06 26,000 -0.59(-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.