US Technology Ishares ETF (NY: IYW )

106.21 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 44.96 44.99 44.71 44.80 26,500 -0.07(-0.16%)
Mar 30, 2005 44.42 44.97 44.34 44.87 31,000 +0.52(+1.17%)
Mar 29, 2005 44.37 44.72 44.05 44.35 158,600 -0.17(-0.38%)
Mar 28, 2005 44.70 44.90 44.52 44.52 205,400 -0.08(-0.18%)
Mar 24, 2005 44.58 44.85 44.54 44.60 51,000 +0.24(+0.54%)
Mar 23, 2005 44.22 44.66 44.20 44.36 26,500 +0.11(+0.25%)
Mar 22, 2005 44.75 44.92 44.19 44.25 34,400 -0.39(-0.87%)
Mar 21, 2005 44.70 44.83 44.28 44.64 46,800 +0.19(+0.43%)
Mar 18, 2005 44.82 44.85 44.38 44.45 47,200 -0.35(-0.78%)
Mar 17, 2005 44.82 45.06 44.71 44.80 39,500 -0.09(-0.20%)
Mar 16, 2005 45.07 45.50 44.75 44.89 88,500 -0.37(-0.82%)
Mar 15, 2005 45.80 45.88 45.26 45.26 24,200 -0.47(-1.03%)
Mar 14, 2005 45.78 45.83 45.52 45.73 32,700 +0.12(+0.26%)
Mar 11, 2005 46.40 46.40 45.49 45.61 34,300 -0.52(-1.13%)
Mar 10, 2005 46.15 46.31 45.68 46.13 26,600 -0.01(-0.02%)
Mar 09, 2005 46.23 46.48 46.03 46.14 45,700 -0.09(-0.19%)
Mar 08, 2005 46.64 46.86 46.18 46.23 39,200 -0.32(-0.69%)
Mar 07, 2005 46.00 46.93 46.00 46.55 46,700 +0.56(+1.22%)
Mar 04, 2005 46.11 46.36 45.92 45.99 40,100 +0.09(+0.20%)
Mar 03, 2005 46.22 46.22 45.56 45.90 130,600 -0.30(-0.65%)
Mar 02, 2005 46.02 46.54 45.82 46.20 21,300 -0.22(-0.47%)
Mar 01, 2005 46.10 46.42 45.98 46.42 70,700 +0.56(+1.22%)
Feb 28, 2005 46.13 46.23 45.57 45.86 43,400 +0.01(+0.02%)
Feb 25, 2005 45.60 46.00 45.52 45.85 33,300 +0.15(+0.33%)
Feb 24, 2005 45.25 45.71 45.07 45.70 74,500 +0.49(+1.08%)
Feb 23, 2005 45.57 45.57 44.95 45.21 55,100 -0.21(-0.46%)
Feb 22, 2005 45.55 46.13 45.29 45.42 85,100 -0.44(-0.96%)
Feb 18, 2005 45.85 46.10 45.75 45.86 27,800 -0.19(-0.41%)
Feb 17, 2005 46.68 46.70 45.93 46.05 55,300 -0.47(-1.01%)
Feb 16, 2005 46.58 46.77 46.45 46.52 34,100 -0.18(-0.39%)
Feb 15, 2005 46.45 47.13 46.42 46.70 74,300 +0.25(+0.54%)
Feb 14, 2005 46.42 46.61 46.27 46.45 52,600 +0.15(+0.32%)
Feb 11, 2005 45.54 46.47 45.47 46.30 35,300 +0.46(+1.00%)
Feb 10, 2005 45.83 45.97 45.48 45.84 33,800 +0.06(+0.13%)
Feb 09, 2005 46.47 46.55 45.68 45.78 49,300 -0.74(-1.59%)
Feb 08, 2005 46.35 46.77 46.29 46.52 30,100 +0.32(+0.69%)
Feb 07, 2005 46.46 46.58 46.12 46.20 37,800 -0.20(-0.43%)
Feb 04, 2005 45.45 46.41 45.45 46.40 142,100 +0.96(+2.11%)
Feb 03, 2005 45.75 45.83 45.26 45.44 248,100 -0.48(-1.05%)
Feb 02, 2005 46.10 46.10 45.63 45.92 45,200 +0.03(+0.07%)
Feb 01, 2005 45.85 46.01 45.65 45.89 79,300 +0.28(+0.61%)
Jan 31, 2005 45.80 45.85 45.38 45.61 28,100 +0.34(+0.75%)
Jan 28, 2005 45.65 45.65 44.96 45.27 32,800 -0.01(-0.02%)
Jan 27, 2005 45.12 45.40 44.93 45.28 52,200 +0.14(+0.31%)
Jan 26, 2005 45.02 45.33 44.81 45.14 97,100 +0.50(+1.12%)
Jan 25, 2005 44.65 45.05 44.62 44.64 61,500 +0.28(+0.63%)
Jan 24, 2005 45.04 45.13 44.36 44.36 113,600 -0.63(-1.40%)
Jan 21, 2005 45.34 45.64 44.96 44.99 92,000 -0.41(-0.90%)
Jan 20, 2005 45.34 45.86 45.31 45.40 111,500 -0.10(-0.22%)
Jan 19, 2005 46.55 46.55 45.50 45.50 53,400 -1.28(-2.74%)
Jan 18, 2005 46.10 46.78 46.03 46.78 81,700 +0.44(+0.95%)
Jan 14, 2005 46.25 46.53 46.17 46.34 114,100 +0.28(+0.61%)
Jan 13, 2005 46.62 46.63 46.01 46.06 66,600 -0.54(-1.16%)
Jan 12, 2005 46.40 46.60 45.97 46.60 66,600 +0.27(+0.58%)
Jan 11, 2005 46.45 46.49 45.97 46.33 69,700 -0.33(-0.71%)
Jan 10, 2005 46.68 47.07 46.51 46.66 41,600 +0.05(+0.11%)
Jan 07, 2005 46.90 46.99 46.28 46.61 49,400 +0.17(+0.37%)
Jan 06, 2005 46.88 46.95 46.44 46.44 71,200 -0.35(-0.75%)
Jan 05, 2005 46.99 47.42 46.67 46.79 69,600 -0.24(-0.51%)
Jan 04, 2005 48.30 48.33 46.74 47.03 159,000 -0.98(-2.04%)
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.