US Technology Ishares ETF (NY: IYW )

320.11 USD +1.46 (+0.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 49.50 49.85 49.45 49.55 21,900 +0.00(+0.00%)
Mar 28, 2002 49.50 49.85 49.45 49.55 21,900 +0.75(+1.54%)
Mar 27, 2002 48.85 49.10 48.25 48.80 10,300 +0.10(+0.21%)
Mar 26, 2002 48.30 49.55 48.30 48.70 47,400 +0.40(+0.83%)
Mar 25, 2002 50.00 50.05 48.30 48.30 60,000 -1.48(-2.97%)
Mar 22, 2002 50.15 50.40 49.60 49.78 4,400 -0.47(-0.94%)
Mar 21, 2002 49.06 50.25 48.80 50.25 10,700 +0.95(+1.93%)
Mar 20, 2002 50.00 50.00 49.00 49.30 38,200 -1.45(-2.86%)
Mar 19, 2002 50.80 51.10 50.35 50.75 24,700 +0.15(+0.30%)
Mar 18, 2002 50.98 51.25 50.05 50.60 332,700 +0.40(+0.80%)
Mar 15, 2002 49.85 50.25 49.60 50.20 182,700 +0.20(+0.40%)
Mar 14, 2002 50.39 50.70 49.95 50.00 27,100 -0.39(-0.77%)
Mar 13, 2002 50.80 51.15 50.30 50.39 30,800 -1.41(-2.72%)
Mar 12, 2002 51.60 51.90 50.95 51.80 20,100 -1.29(-2.43%)
Mar 11, 2002 52.40 53.45 52.00 53.09 56,000 +0.24(+0.45%)
Mar 08, 2002 52.40 53.34 51.50 52.85 46,200 +1.55(+3.02%)
Mar 07, 2002 52.25 52.29 50.80 51.30 22,000 -0.15(-0.29%)
Mar 06, 2002 50.77 51.74 49.95 51.45 13,100 +0.44(+0.86%)
Mar 05, 2002 50.60 51.64 50.60 51.01 38,100 +0.41(+0.81%)
Mar 04, 2002 48.90 50.89 48.40 50.60 27,100 +1.85(+3.79%)
Mar 01, 2002 46.60 48.75 46.60 48.75 19,100 +2.85(+6.21%)
Feb 28, 2002 46.90 47.25 45.90 45.90 13,700 -0.95(-2.03%)
Feb 27, 2002 48.00 48.35 46.45 46.85 15,100 -0.80(-1.68%)
Feb 26, 2002 47.80 48.10 47.00 47.65 10,300 -0.15(-0.31%)
Feb 25, 2002 46.50 48.00 46.45 47.80 13,900 +1.95(+4.25%)
Feb 22, 2002 45.80 46.45 45.15 45.85 20,500 -0.30(-0.65%)
Feb 21, 2002 47.50 47.80 45.85 46.15 34,700 -2.15(-4.45%)
Feb 20, 2002 48.30 48.35 46.65 48.30 790,000 +0.75(+1.58%)
Feb 19, 2002 48.70 48.95 47.45 47.55 12,700 -2.10(-4.23%)
Feb 18, 2002 51.05 51.05 49.45 49.65 15,600 +0.00(+0.00%)
Feb 15, 2002 51.05 51.05 49.45 49.65 15,600 -1.60(-3.12%)
Feb 14, 2002 51.82 52.10 50.95 51.25 18,600 -0.15(-0.29%)
Feb 13, 2002 51.10 51.74 51.01 51.40 28,200 +0.60(+1.18%)
Feb 12, 2002 50.63 51.40 50.16 50.80 11,600 -0.60(-1.17%)
Feb 11, 2002 49.75 51.40 49.75 51.40 65,100 +1.60(+3.21%)
Feb 08, 2002 49.55 49.90 48.50 49.80 42,100 +0.70(+1.43%)
Feb 07, 2002 50.00 50.70 49.10 49.10 44,900 -1.15(-2.29%)
Feb 06, 2002 51.60 51.60 50.00 50.25 48,100 -0.45(-0.89%)
Feb 05, 2002 51.30 52.00 50.70 50.70 28,000 -0.79(-1.53%)
Feb 04, 2002 52.90 52.90 51.30 51.49 25,600 -1.56(-2.94%)
Feb 01, 2002 53.40 54.10 52.50 53.05 23,100 -0.65(-1.21%)
Jan 31, 2002 53.50 53.85 52.80 53.70 13,700 +0.76(+1.44%)
Jan 30, 2002 51.80 53.00 51.00 52.94 14,300 +0.59(+1.13%)
Jan 29, 2002 54.25 54.30 51.89 52.35 20,900 -1.50(-2.79%)
Jan 28, 2002 53.95 54.29 53.20 53.85 38,400 +0.20(+0.37%)
Jan 25, 2002 53.00 54.05 52.80 53.65 13,500 +0.20(+0.37%)
Jan 24, 2002 53.20 54.09 53.20 53.45 80,400 +1.14(+2.18%)
Jan 23, 2002 52.15 52.85 51.55 52.31 45,900 +0.71(+1.38%)
Jan 22, 2002 54.15 54.15 51.50 51.60 104,400 -2.25(-4.18%)
Jan 21, 2002 53.75 54.25 53.26 53.85 15,800 +0.00(+0.00%)
Jan 18, 2002 53.75 54.25 53.26 53.85 15,800 -1.70(-3.06%)
Jan 17, 2002 55.00 55.60 54.65 55.55 26,800 +1.55(+2.87%)
Jan 16, 2002 55.00 55.10 54.00 54.00 27,600 -1.95(-3.49%)
Jan 15, 2002 55.35 56.40 55.30 55.95 41,200 +0.15(+0.27%)
Jan 14, 2002 56.10 56.30 55.05 55.80 45,500 -0.90(-1.59%)
Jan 11, 2002 57.20 57.69 56.36 56.70 10,900 -0.50(-0.87%)
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.