US Technology Ishares ETF (NY: IYW )

89.61 USD UNCHANGED
Streaming Delayed Price Updated: 9:09 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 53.91 54.19 53.32 53.95 131,600 +0.03(+0.06%)
Mar 29, 2007 54.41 54.41 53.44 53.92 58,300 -0.14(-0.26%)
Mar 28, 2007 54.31 54.47 54.06 54.06 92,600 -0.51(-0.93%)
Mar 27, 2007 54.70 54.78 54.51 54.57 81,200 -0.38(-0.69%)
Mar 26, 2007 54.66 54.95 54.17 54.95 52,400 +0.28(+0.51%)
Mar 23, 2007 54.81 54.96 54.64 54.67 34,100 -0.20(-0.36%)
Mar 22, 2007 54.91 54.92 54.54 54.87 40,000 -0.23(-0.42%)
Mar 21, 2007 54.30 55.15 54.01 55.10 83,600 +0.92(+1.70%)
Mar 20, 2007 53.81 54.24 53.80 54.18 97,000 +0.38(+0.71%)
Mar 19, 2007 53.78 53.97 53.57 53.80 44,300 +0.40(+0.75%)
Mar 16, 2007 53.45 53.67 53.19 53.40 78,400 -0.10(-0.19%)
Mar 15, 2007 53.47 53.58 53.23 53.50 88,700 -0.07(-0.13%)
Mar 14, 2007 53.02 53.57 52.53 53.57 93,900 +0.80(+1.52%)
Mar 13, 2007 53.86 53.82 52.77 52.77 63,300 -1.09(-2.02%)
Mar 12, 2007 53.54 53.98 53.50 53.86 32,300 +0.44(+0.82%)
Mar 09, 2007 53.89 53.89 53.12 53.42 102,500 -0.06(-0.11%)
Mar 08, 2007 53.84 53.85 53.28 53.48 165,200 +0.30(+0.56%)
Mar 07, 2007 53.39 53.57 53.18 53.18 63,900 -0.29(-0.54%)
Mar 06, 2007 53.31 53.53 53.05 53.47 701,000 +1.11(+2.12%)
Mar 05, 2007 52.59 53.25 52.31 52.36 218,400 -0.41(-0.78%)
Mar 02, 2007 53.40 53.54 52.77 52.77 238,200 -0.79(-1.47%)
Mar 01, 2007 52.75 54.03 52.56 53.56 237,658 -0.26(-0.48%)
Feb 28, 2007 53.72 54.26 53.31 53.82 232,200 +0.48(+0.90%)
Feb 27, 2007 54.60 55.13 53.12 53.34 649,800 -2.50(-4.48%)
Feb 26, 2007 56.26 56.26 55.59 55.84 277,523 -0.24(-0.43%)
Feb 23, 2007 56.10 56.24 55.92 56.08 95,800 -0.12(-0.21%)
Feb 22, 2007 56.26 56.45 55.89 56.20 125,300 +0.27(+0.48%)
Feb 21, 2007 55.68 55.99 55.68 55.93 71,100 -0.14(-0.25%)
Feb 20, 2007 55.63 56.10 55.37 56.07 103,300 +0.30(+0.54%)
Feb 16, 2007 55.68 55.83 55.53 55.77 56,700 -0.16(-0.29%)
Feb 15, 2007 55.75 56.05 55.67 55.93 238,100 +0.19(+0.34%)
Feb 14, 2007 55.08 55.85 55.08 55.74 111,870 +0.73(+1.33%)
Feb 13, 2007 54.94 55.15 54.75 55.01 67,043 +0.25(+0.46%)
Feb 12, 2007 54.88 55.00 54.71 54.76 72,177 -0.25(-0.45%)
Feb 09, 2007 55.95 55.95 54.87 55.01 88,400 -0.78(-1.40%)
Feb 08, 2007 55.60 55.87 55.50 55.79 82,600 +0.03(+0.05%)
Feb 07, 2007 55.75 55.95 55.44 55.76 82,900 +0.50(+0.90%)
Feb 06, 2007 55.39 55.51 54.85 55.26 114,200 -0.17(-0.31%)
Feb 05, 2007 55.38 55.57 55.25 55.43 102,000 +0.10(+0.18%)
Feb 02, 2007 55.33 55.55 55.20 55.33 88,500 +0.06(+0.11%)
Feb 01, 2007 55.54 55.73 55.02 55.27 79,900 -0.06(-0.11%)
Jan 31, 2007 55.00 55.64 54.71 55.33 81,100 +0.21(+0.38%)
Jan 30, 2007 55.05 55.21 54.82 55.12 66,200 +0.24(+0.44%)
Jan 29, 2007 54.91 55.23 54.71 54.88 51,600 +0.13(+0.24%)
Jan 26, 2007 55.00 55.10 54.46 54.75 106,500 +0.04(+0.07%)
Jan 25, 2007 55.49 55.70 54.68 54.71 122,800 -0.57(-1.03%)
Jan 24, 2007 54.89 55.37 54.70 55.28 71,600 +0.91(+1.67%)
Jan 23, 2007 54.31 54.74 54.20 54.37 199,600 +0.01(+0.02%)
Jan 22, 2007 54.87 54.87 54.09 54.36 130,400 -0.53(-0.97%)
Jan 19, 2007 54.65 54.99 54.48 54.89 159,700 +0.20(+0.37%)
Jan 18, 2007 55.57 55.62 54.68 54.69 266,800 -1.29(-2.30%)
Jan 17, 2007 56.40 56.60 55.81 55.98 120,500 -0.68(-1.20%)
Jan 16, 2007 56.85 56.86 56.55 56.66 267,300 -0.22(-0.39%)
Jan 12, 2007 56.59 56.93 56.35 56.88 854,900 +0.23(+0.41%)
Jan 11, 2007 56.21 56.76 56.21 56.65 728,500 +0.50(+0.89%)
Jan 10, 2007 55.52 56.21 55.26 56.15 283,500 +0.50(+0.90%)
Jan 09, 2007 55.59 55.87 55.21 55.65 193,700 +0.33(+0.60%)
Jan 08, 2007 55.34 55.66 55.10 55.32 85,300 +0.20(+0.36%)
Jan 05, 2007 55.14 55.22 54.69 55.12 67,800 -0.45(-0.81%)
Jan 04, 2007 54.68 55.66 54.45 55.57 75,800 +0.90(+1.65%)
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.