US Technology Ishares ETF (NY: IYW )

328.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:22 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 68.22 68.43 68.00 68.40 109,778 +0.19(+0.28%)
Apr 28, 2011 67.95 68.30 67.94 68.21 79,016 +0.03(+0.04%)
Apr 27, 2011 68.03 68.25 67.64 68.18 132,426 +0.29(+0.42%)
Apr 26, 2011 67.57 68.12 67.41 67.89 148,820 +0.50(+0.75%)
Apr 25, 2011 67.46 67.47 67.15 67.39 114,798 +0.18(+0.27%)
Apr 21, 2011 67.32 67.32 66.93 67.21 177,695 +0.57(+0.86%)
Apr 20, 2011 66.17 66.68 66.01 66.64 168,844 +1.67(+2.57%)
Apr 19, 2011 64.81 64.99 64.52 64.97 140,996 +0.21(+0.32%)
Apr 18, 2011 64.58 64.77 63.88 64.76 265,014 -0.50(-0.77%)
Apr 15, 2011 65.28 65.48 64.96 65.26 141,792 -0.26(-0.40%)
Apr 14, 2011 65.30 65.57 64.97 65.52 134,531 -0.16(-0.24%)
Apr 13, 2011 65.56 65.95 65.32 65.68 207,144 +0.47(+0.72%)
Apr 12, 2011 65.38 65.45 64.89 65.21 117,769 -0.56(-0.86%)
Apr 11, 2011 66.01 66.14 65.52 65.77 135,120 -0.18(-0.28%)
Apr 08, 2011 66.54 66.61 65.73 65.96 98,373 -0.36(-0.55%)
Apr 07, 2011 66.35 66.72 65.90 66.32 158,380 -0.04(-0.06%)
Apr 06, 2011 66.34 66.58 66.00 66.36 323,811 +0.46(+0.70%)
Apr 05, 2011 65.90 66.40 65.87 65.90 94,702 -0.04(-0.06%)
Apr 04, 2011 66.44 66.47 65.69 65.94 146,171 -0.41(-0.62%)
Apr 01, 2011 66.91 66.91 66.12 66.35 209,351 -0.19(-0.29%)
Mar 31, 2011 66.56 66.75 66.32 66.54 175,190 -0.07(-0.11%)
Mar 30, 2011 66.80 66.82 66.43 66.61 158,886 +0.13(+0.20%)
Mar 29, 2011 65.97 66.48 65.66 66.48 143,474 +0.44(+0.67%)
Mar 28, 2011 66.51 66.72 66.02 66.04 151,618 -0.36(-0.54%)
Mar 25, 2011 66.60 66.79 66.33 66.40 259,460 +0.14(+0.21%)
Mar 24, 2011 65.72 66.34 65.39 66.26 169,249 +1.08(+1.66%)
Mar 23, 2011 64.64 65.35 64.31 65.18 100,312 +0.33(+0.51%)
Mar 22, 2011 65.01 65.10 64.70 64.85 148,818 -0.12(-0.18%)
Mar 21, 2011 65.14 65.18 64.87 64.97 241,757 +1.26(+1.97%)
Mar 18, 2011 64.41 64.53 63.62 63.71 203,412 +0.08(+0.13%)
Mar 17, 2011 64.00 64.33 63.58 63.63 362,773 +0.48(+0.76%)
Mar 16, 2011 64.32 64.66 62.68 63.15 408,766 -1.65(-2.55%)
Mar 15, 2011 64.48 65.13 64.38 64.80 780,549 -0.98(-1.49%)
Mar 14, 2011 65.66 66.23 65.40 65.78 365,036 -0.30(-0.45%)
Mar 11, 2011 65.32 66.31 65.32 66.08 294,410 +0.41(+0.62%)
Mar 10, 2011 66.29 66.29 65.56 65.67 236,536 -1.36(-2.03%)
Mar 09, 2011 67.33 67.41 66.75 67.03 204,361 -0.50(-0.74%)
Mar 08, 2011 67.11 67.88 66.74 67.53 126,491 +0.42(+0.63%)
Mar 07, 2011 68.36 68.41 66.59 67.11 189,682 -1.06(-1.55%)
Mar 04, 2011 68.70 68.70 67.76 68.17 140,180 -0.44(-0.64%)
Mar 03, 2011 68.11 68.74 68.11 68.61 158,328 +1.20(+1.78%)
Mar 02, 2011 67.05 67.99 67.05 67.41 148,687 +0.36(+0.54%)
Mar 01, 2011 68.60 68.64 66.97 67.05 627,955 -1.26(-1.84%)
Feb 28, 2011 68.52 68.66 67.88 68.31 184,634 +0.10(+0.15%)
Feb 25, 2011 67.65 68.28 67.65 68.21 146,524 +0.99(+1.47%)
Feb 24, 2011 66.92 67.48 66.45 67.22 297,604 +0.28(+0.42%)
Feb 23, 2011 67.50 67.63 66.39 66.94 282,935 -0.95(-1.40%)
Feb 22, 2011 68.79 69.11 67.75 67.89 391,500 -1.92(-2.75%)
Feb 18, 2011 69.96 70.00 69.56 69.81 300,735 -0.03(-0.04%)
Feb 17, 2011 69.46 69.96 69.31 69.84 360,083 +0.11(+0.16%)
Feb 16, 2011 69.46 69.83 69.35 69.73 179,940 +0.53(+0.77%)
Feb 15, 2011 69.47 69.49 69.02 69.20 259,208 -0.35(-0.50%)
Feb 14, 2011 69.38 69.74 69.37 69.55 136,024 +0.17(+0.25%)
Feb 11, 2011 69.06 69.44 68.87 69.38 182,414 +0.32(+0.46%)
Feb 10, 2011 68.79 69.26 68.56 69.06 184,169 -0.40(-0.58%)
Feb 09, 2011 69.51 69.71 69.26 69.46 210,497 -0.19(-0.27%)
Feb 08, 2011 69.31 69.65 69.19 69.65 573,096 +0.30(+0.43%)
Feb 07, 2011 69.11 69.69 69.04 69.35 208,129 +0.48(+0.70%)
Feb 04, 2011 68.45 68.93 68.25 68.87 165,174 +0.53(+0.78%)
Feb 03, 2011 68.24 68.48 67.70 68.34 253,941 +0.04(+0.06%)
Feb 02, 2011 68.06 68.49 67.99 68.30 115,205 +0.19(+0.28%)
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.