US Technology Ishares ETF (NY: IYW )

97.28 USD +0.08 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 52.18 52.41 51.78 51.94 45,200 -1.05(-1.98%)
Apr 27, 2006 52.20 53.31 52.18 52.99 40,900 +0.44(+0.84%)
Apr 26, 2006 51.90 52.71 51.90 52.55 26,400 +0.15(+0.29%)
Apr 25, 2006 52.42 52.53 52.18 52.40 95,200 -0.08(-0.15%)
Apr 24, 2006 52.33 52.57 52.12 52.48 19,100 -0.08(-0.15%)
Apr 21, 2006 53.23 53.25 52.39 52.56 53,300 -0.54(-1.02%)
Apr 20, 2006 52.95 53.54 52.95 53.10 50,000 +0.11(+0.21%)
Apr 19, 2006 52.99 53.01 52.59 52.99 48,100 +0.07(+0.13%)
Apr 18, 2006 51.89 53.01 51.89 52.92 49,800 +1.07(+2.06%)
Apr 17, 2006 52.41 52.53 51.59 51.85 34,700 -0.51(-0.97%)
Apr 13, 2006 52.09 52.61 52.17 52.36 24,800 +0.27(+0.52%)
Apr 12, 2006 52.17 52.33 52.08 52.09 34,700 -0.08(-0.15%)
Apr 11, 2006 52.72 52.72 51.95 52.17 63,300 -0.41(-0.78%)
Apr 10, 2006 52.69 52.80 52.38 52.58 35,600 -0.18(-0.34%)
Apr 07, 2006 53.50 53.54 52.73 52.76 76,200 -0.62(-1.16%)
Apr 06, 2006 53.21 53.48 53.01 53.38 28,000 +0.14(+0.26%)
Apr 05, 2006 52.95 53.33 52.73 53.24 51,600 +0.61(+1.16%)
Apr 04, 2006 52.64 52.77 52.40 52.63 27,100 +0.17(+0.32%)
Apr 03, 2006 52.46 52.97 52.43 52.46 79,700 +0.20(+0.38%)
Mar 31, 2006 52.64 52.71 52.26 52.26 23,100 -0.22(-0.42%)
Mar 30, 2006 52.64 52.80 52.26 52.48 89,400 +0.10(+0.19%)
Mar 29, 2006 51.63 52.54 51.55 52.38 76,400 +1.01(+1.97%)
Mar 28, 2006 51.95 52.11 51.30 51.37 18,300 -0.54(-1.04%)
Mar 27, 2006 51.95 52.12 51.84 51.91 61,400 +0.08(+0.15%)
Mar 24, 2006 51.65 51.94 51.54 51.83 26,600 +0.34(+0.66%)
Mar 23, 2006 51.65 51.69 51.28 51.49 28,500 -0.01(-0.02%)
Mar 22, 2006 51.31 51.67 51.24 51.50 21,900 -0.02(-0.04%)
Mar 21, 2006 51.79 52.57 51.52 51.52 63,900 -0.43(-0.83%)
Mar 20, 2006 51.78 51.99 51.76 51.95 25,900 +0.31(+0.60%)
Mar 17, 2006 51.46 51.84 51.31 51.64 36,300 +0.18(+0.35%)
Mar 16, 2006 52.10 52.21 51.46 51.46 23,100 -0.50(-0.96%)
Mar 15, 2006 51.71 52.03 51.51 51.96 41,300 +0.38(+0.74%)
Mar 14, 2006 50.91 51.66 50.91 51.58 23,400 +0.71(+1.40%)
Mar 13, 2006 51.12 51.18 50.77 50.87 36,200 +0.11(+0.22%)
Mar 10, 2006 50.46 50.97 50.36 50.76 29,200 +0.18(+0.36%)
Mar 09, 2006 51.34 51.57 50.58 50.58 29,400 -0.61(-1.19%)
Mar 08, 2006 51.00 51.30 50.80 51.19 76,800 +0.00(+0.00%)
Mar 07, 2006 51.35 51.47 50.97 51.19 34,800 -0.47(-0.91%)
Mar 06, 2006 52.20 52.35 51.52 51.66 53,400 -0.37(-0.71%)
Mar 03, 2006 52.04 52.61 51.91 52.03 56,700 -0.27(-0.52%)
Mar 02, 2006 52.12 52.47 51.94 52.30 28,600 +0.09(+0.17%)
Mar 01, 2006 51.43 52.36 51.43 52.21 52,700 +1.07(+2.09%)
Feb 28, 2006 51.54 51.76 50.96 51.14 27,200 -0.40(-0.78%)
Feb 27, 2006 51.32 51.83 51.32 51.54 53,100 +0.38(+0.74%)
Feb 24, 2006 51.90 51.90 50.96 51.16 40,500 +0.11(+0.22%)
Feb 23, 2006 51.24 51.52 51.05 51.05 60,800 -0.31(-0.60%)
Feb 22, 2006 50.82 51.52 50.69 51.36 57,900 +0.50(+0.98%)
Feb 21, 2006 51.40 51.47 50.74 50.86 130,600 -0.66(-1.28%)
Feb 17, 2006 51.85 51.85 51.45 51.52 17,900 -0.56(-1.08%)
Feb 16, 2006 51.74 52.08 51.60 52.08 40,500 +0.65(+1.26%)
Feb 15, 2006 51.12 51.48 51.12 51.43 49,200 +0.18(+0.35%)
Feb 14, 2006 50.80 51.30 50.70 51.25 69,800 +0.51(+1.01%)
Feb 13, 2006 50.88 51.07 50.47 50.74 133,900 -0.41(-0.80%)
Feb 10, 2006 50.89 51.31 50.60 51.15 44,300 +0.09(+0.18%)
Feb 09, 2006 51.44 51.72 51.00 51.06 72,500 -0.25(-0.49%)
Feb 08, 2006 50.52 51.39 50.52 51.31 112,300 +0.85(+1.68%)
Feb 07, 2006 50.51 50.71 50.26 50.46 67,900 -0.16(-0.32%)
Feb 06, 2006 50.67 50.75 50.33 50.62 112,300 -0.03(-0.06%)
Feb 03, 2006 50.93 51.00 50.58 50.65 119,100 -0.50(-0.98%)
Feb 02, 2006 51.99 51.99 51.15 51.15 85,200 -0.94(-1.80%)
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.