US Technology Ishares ETF (NY: IYW )

81.42 +4.19 (+5.43%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 48.44 48.69 47.91 48.48 146,450 +0.03(+0.06%)
Mar 29, 2007 48.89 48.89 48.02 48.45 64,879 -0.13(-0.26%)
Mar 28, 2007 48.80 48.95 48.58 48.58 103,049 -0.46(-0.93%)
Mar 27, 2007 49.15 49.23 48.98 49.04 90,363 -0.34(-0.69%)
Mar 26, 2007 49.12 49.38 48.68 49.38 58,313 +0.25(+0.51%)
Mar 23, 2007 49.25 49.39 49.10 49.13 37,948 -0.18(-0.36%)
Mar 22, 2007 49.34 49.35 49.01 49.31 44,513 -0.21(-0.42%)
Mar 21, 2007 48.79 49.56 48.53 49.51 93,034 +0.83(+1.70%)
Mar 20, 2007 48.35 48.74 48.34 48.69 107,946 +0.34(+0.71%)
Mar 19, 2007 48.33 48.50 48.14 48.34 49,299 +0.36(+0.75%)
Mar 16, 2007 48.03 48.23 47.80 47.98 87,247 -0.09(-0.19%)
Mar 15, 2007 48.05 48.15 47.83 48.07 98,709 -0.06(-0.13%)
Mar 14, 2007 47.64 48.14 47.20 48.14 104,496 +0.72(+1.52%)
Mar 13, 2007 48.40 48.36 47.42 47.42 70,443 -0.98(-2.02%)
Mar 12, 2007 48.11 48.51 48.07 48.40 35,944 +0.40(+0.82%)
Mar 09, 2007 48.43 48.43 47.73 48.00 114,066 -0.05(-0.11%)
Mar 08, 2007 48.38 48.39 47.88 48.06 183,842 +0.27(+0.56%)
Mar 07, 2007 47.98 48.14 47.79 47.79 71,110 -0.26(-0.54%)
Mar 06, 2007 47.90 48.10 47.67 48.05 780,106 +1.00(+2.12%)
Mar 05, 2007 47.26 47.85 47.01 47.05 243,045 -0.37(-0.78%)
Mar 02, 2007 47.98 48.11 47.42 47.42 265,080 -0.71(-1.48%)
Mar 01, 2007 47.40 48.55 47.23 48.13 264,477 -0.23(-0.48%)
Feb 28, 2007 48.27 48.76 47.90 48.36 258,403 +0.43(+0.90%)
Feb 27, 2007 49.06 49.54 47.73 47.93 723,128 -2.25(-4.48%)
Feb 26, 2007 50.55 50.55 49.95 50.18 308,840 -0.22(-0.43%)
Feb 23, 2007 50.41 50.54 50.25 50.39 106,610 -0.11(-0.21%)
Feb 22, 2007 50.55 50.73 50.22 50.50 139,439 +0.24(+0.48%)
Feb 21, 2007 50.03 50.31 50.03 50.26 79,123 -0.13(-0.25%)
Feb 20, 2007 49.99 50.41 49.76 50.38 114,957 +0.27(+0.54%)
Feb 16, 2007 50.03 50.17 49.90 50.11 63,098 -0.14(-0.29%)
Feb 15, 2007 50.10 50.37 50.03 50.26 264,969 +0.17(+0.34%)
Feb 14, 2007 49.49 50.19 49.49 50.09 124,494 +0.66(+1.33%)
Feb 13, 2007 49.37 49.56 49.20 49.43 74,608 +0.22(+0.46%)
Feb 12, 2007 49.32 49.42 49.16 49.21 80,322 -0.22(-0.45%)
Feb 09, 2007 50.28 50.28 49.31 49.43 98,375 -0.70(-1.40%)
Feb 08, 2007 49.96 50.20 49.87 50.13 91,921 +0.03(+0.05%)
Feb 07, 2007 50.10 50.28 49.82 50.11 92,255 +0.45(+0.90%)
Feb 06, 2007 49.77 49.88 49.29 49.66 127,087 -0.15(-0.31%)
Feb 05, 2007 49.76 49.93 49.65 49.81 113,510 +0.09(+0.18%)
Feb 02, 2007 49.72 49.92 49.60 49.72 98,487 +0.05(+0.11%)
Feb 01, 2007 49.91 50.08 49.44 49.67 88,916 -0.05(-0.11%)
Jan 31, 2007 49.42 50.00 49.17 49.72 90,251 +0.19(+0.38%)
Jan 30, 2007 49.47 49.61 49.26 49.53 73,670 +0.22(+0.44%)
Jan 29, 2007 49.34 49.63 49.16 49.31 57,422 +0.12(+0.24%)
Jan 26, 2007 49.42 49.51 48.94 49.20 118,518 +0.04(+0.07%)
Jan 25, 2007 49.86 50.05 49.14 49.16 136,657 -0.51(-1.03%)
Jan 24, 2007 49.32 49.76 49.15 49.67 79,679 +0.82(+1.67%)
Jan 23, 2007 48.80 49.19 48.70 48.86 222,124 +0.01(+0.02%)
Jan 22, 2007 49.31 49.31 48.61 48.85 145,115 -0.48(-0.97%)
Jan 19, 2007 49.11 49.41 48.96 49.32 177,721 +0.18(+0.37%)
Jan 18, 2007 49.93 49.98 49.14 49.14 296,907 -1.16(-2.30%)
Jan 17, 2007 50.68 50.86 50.15 50.30 134,098 -0.61(-1.20%)
Jan 16, 2007 51.09 51.09 50.82 50.91 297,464 -0.20(-0.39%)
Jan 12, 2007 50.85 51.16 50.64 51.11 951,373 +0.21(+0.41%)
Jan 11, 2007 50.51 51.00 50.51 50.91 810,709 +0.45(+0.89%)
Jan 10, 2007 49.89 50.51 49.66 50.46 315,492 +0.45(+0.90%)
Jan 09, 2007 49.95 50.20 49.61 50.01 215,558 +0.30(+0.60%)
Jan 08, 2007 49.73 50.02 49.51 49.71 94,925 +0.18(+0.36%)
Jan 05, 2007 49.55 49.62 49.14 49.53 75,451 -0.40(-0.81%)
Jan 04, 2007 49.14 50.01 48.93 49.93 84,353 +0.81(+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.