US Technology Ishares ETF (NY: IYW )

105.91 USD +0.50 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 60.97 60.97 59.56 59.56 598,756 -1.39(-2.28%)
Apr 29, 2010 60.59 61.04 60.45 60.95 213,109 +0.55(+0.91%)
Apr 28, 2010 60.61 60.61 59.78 60.40 427,251 +0.10(+0.17%)
Apr 27, 2010 61.19 61.51 60.11 60.30 441,046 -1.16(-1.89%)
Apr 26, 2010 61.60 61.77 61.40 61.46 226,169 -0.06(-0.09%)
Apr 23, 2010 61.45 61.62 61.04 61.52 355,752 +0.12(+0.20%)
Apr 22, 2010 60.57 61.42 60.10 61.40 767,159 +0.25(+0.41%)
Apr 21, 2010 61.28 61.43 60.81 61.15 497,919 +0.24(+0.39%)
Apr 20, 2010 60.86 61.03 60.41 60.91 200 +0.31(+0.51%)
Apr 19, 2010 60.32 60.75 59.84 60.60 405,337 +0.03(+0.05%)
Apr 16, 2010 61.10 61.33 60.22 60.57 661,216 -0.81(-1.32%)
Apr 15, 2010 61.01 61.45 61.00 61.38 369,556 +0.30(+0.49%)
Apr 14, 2010 60.62 61.15 60.53 61.08 508,577 +1.07(+1.78%)
Apr 13, 2010 59.73 60.11 59.54 60.01 257,694 +0.17(+0.28%)
Apr 12, 2010 59.62 59.99 59.58 59.84 165,445 +0.25(+0.42%)
Apr 09, 2010 59.20 59.64 59.03 59.59 145,759 +0.46(+0.78%)
Apr 08, 2010 58.89 59.21 58.57 59.13 203,667 +0.03(+0.05%)
Apr 07, 2010 59.06 59.40 58.81 59.10 183,421 -0.15(-0.25%)
Apr 06, 2010 58.93 59.40 58.75 59.25 386,913 +0.10(+0.17%)
Apr 05, 2010 58.57 59.20 58.45 59.15 214,113 +0.71(+1.21%)
Apr 01, 2010 58.73 58.44 58.44 58.44 364,600 +0.05(+0.09%)
Mar 31, 2010 58.56 58.80 58.32 58.39 154,091 -0.38(-0.65%)
Mar 30, 2010 58.68 58.89 58.33 58.77 187,513 +0.27(+0.46%)
Mar 29, 2010 58.71 58.85 58.38 58.50 233,576 +0.04(+0.07%)
Mar 26, 2010 58.76 58.87 58.19 58.46 272,607 -0.11(-0.19%)
Mar 25, 2010 58.99 59.41 58.55 58.57 527,030 -0.01(-0.02%)
Mar 24, 2010 58.79 58.81 58.50 58.58 489,022 -0.36(-0.61%)
Mar 23, 2010 58.42 58.96 58.24 58.94 491,914 +0.61(+1.04%)
Mar 22, 2010 57.54 58.53 57.44 58.33 404,702 +0.51(+0.88%)
Mar 19, 2010 58.41 58.50 57.61 57.82 334,797 -0.50(-0.86%)
Mar 18, 2010 58.37 58.44 58.13 58.32 249,065 +0.05(+0.09%)
Mar 17, 2010 58.00 58.62 58.00 58.27 270,496 +0.25(+0.43%)
Mar 16, 2010 57.64 58.09 57.52 58.02 183,900 +0.48(+0.83%)
Mar 15, 2010 57.23 57.58 57.16 57.54 229,004 -0.20(-0.35%)
Mar 12, 2010 57.91 57.95 57.55 57.74 288,335 +0.03(+0.05%)
Mar 11, 2010 57.39 57.75 57.24 57.71 458,330 +0.21(+0.37%)
Mar 10, 2010 57.18 57.64 57.11 57.50 403,885 +0.36(+0.63%)
Mar 09, 2010 56.80 57.50 56.73 57.14 600,832 +0.26(+0.46%)
Mar 08, 2010 56.81 57.03 56.77 56.88 263,367 +0.15(+0.26%)
Mar 05, 2010 56.51 56.88 56.29 56.73 359,882 +0.68(+1.21%)
Mar 04, 2010 55.86 56.11 55.48 56.05 355,221 +0.23(+0.41%)
Mar 03, 2010 55.87 56.12 55.68 55.82 314,775 +0.08(+0.14%)
Mar 02, 2010 56.08 56.26 55.64 55.74 349,263 -0.05(-0.09%)
Mar 01, 2010 55.33 55.90 55.23 55.79 264,511 +0.72(+1.31%)
Feb 26, 2010 55.07 55.20 54.72 55.07 184,306 +0.05(+0.09%)
Feb 25, 2010 54.42 55.11 53.97 55.02 280,516 -0.13(-0.23%)
Feb 24, 2010 54.86 55.36 54.79 55.15 390,881 +0.56(+1.02%)
Feb 23, 2010 55.24 55.28 54.30 54.59 170,787 -0.79(-1.43%)
Feb 22, 2010 55.79 55.79 55.24 55.38 313,239 -0.15(-0.27%)
Feb 19, 2010 55.39 55.72 55.22 55.53 488,781 -0.04(-0.07%)
Feb 18, 2010 55.03 55.66 54.91 55.57 280,017 +0.49(+0.89%)
Feb 17, 2010 55.04 55.17 54.81 55.08 399,327 +0.26(+0.47%)
Feb 16, 2010 54.35 54.93 54.26 54.82 356,165 +0.79(+1.46%)
Feb 12, 2010 53.41 54.03 54.03 54.03 202,600 +0.10(+0.19%)
Feb 11, 2010 53.12 54.08 52.91 53.93 287,157 +0.72(+1.35%)
Feb 10, 2010 53.45 53.62 52.89 53.21 304,637 -0.20(-0.37%)
Feb 09, 2010 53.40 53.84 52.95 53.41 505,288 +0.65(+1.23%)
Feb 08, 2010 53.11 53.49 52.75 52.76 307,548 -0.28(-0.53%)
Feb 05, 2010 52.64 53.16 52.10 53.04 726,350 +0.58(+1.11%)
Feb 04, 2010 53.70 53.76 52.46 52.46 463,659 -1.53(-2.83%)
Feb 03, 2010 53.59 54.15 53.53 53.99 464,999 +0.20(+0.37%)
Feb 02, 2010 53.35 53.94 53.06 53.79 588,857 +0.47(+0.88%)
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.