US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 37.88 38.41 37.45 37.53 48,742 -1.01(-2.61%)
May 28, 2002 38.91 38.91 37.92 38.53 76,897 -0.55(-1.40%)
May 27, 2002 39.04 39.08 38.55 39.08 38,281 +0.00(+0.00%)
May 24, 2002 39.04 39.08 38.55 39.08 38,281 -0.67(-1.70%)
May 23, 2002 39.52 39.75 38.64 39.75 33,274 +0.28(+0.71%)
May 22, 2002 38.86 39.49 38.56 39.48 109,059 +0.43(+1.10%)
May 21, 2002 40.34 40.35 38.95 39.04 30,269 -1.08(-2.69%)
May 20, 2002 40.66 40.68 39.99 40.12 20,031 -1.16(-2.81%)
May 17, 2002 40.53 41.59 40.53 41.28 19,808 +0.41(+1.01%)
May 16, 2002 40.35 40.87 40.21 40.87 24,148 +0.57(+1.40%)
May 15, 2002 39.72 41.48 39.72 40.30 149,789 -0.26(-0.64%)
May 14, 2002 40.21 40.71 39.76 40.56 289,340 +2.19(+5.71%)
May 13, 2002 37.16 38.53 37.06 38.37 52,081 +1.54(+4.17%)
May 10, 2002 38.33 38.33 36.75 36.83 97,262 -1.54(-4.00%)
May 09, 2002 39.27 39.39 38.23 38.37 133,541 -1.12(-2.84%)
May 08, 2002 37.61 39.49 37.52 39.49 184,176 +4.04(+11.41%)
May 07, 2002 35.94 35.99 35.03 35.45 78,678 -0.22(-0.63%)
May 06, 2002 36.17 36.68 35.66 35.67 111,284 -1.12(-3.05%)
May 03, 2002 37.25 37.25 36.26 36.80 35,611 -0.86(-2.29%)
May 02, 2002 38.59 39.13 37.56 37.66 26,485 -1.05(-2.72%)
May 01, 2002 38.86 39.04 37.61 38.71 57,756 -0.33(-0.85%)
Apr 30, 2002 38.33 39.45 38.33 39.04 103,828 +0.81(+2.12%)
Apr 29, 2002 38.41 38.86 38.06 38.24 98,487 -0.42(-1.09%)
Apr 26, 2002 40.08 40.30 38.49 38.66 30,380 -1.20(-3.00%)
Apr 25, 2002 39.45 40.03 39.36 39.85 12,018 +0.19(+0.48%)
Apr 24, 2002 40.53 40.75 39.55 39.66 23,481 -0.62(-1.54%)
Apr 23, 2002 41.29 41.43 40.21 40.28 23,481 -0.87(-2.12%)
Apr 22, 2002 41.52 41.52 40.98 41.16 13,354 -1.17(-2.76%)
Apr 19, 2002 42.73 42.77 42.10 42.32 10,683 +0.00(+0.00%)
Apr 18, 2002 42.59 42.59 41.47 42.32 18,695 -0.31(-0.74%)
Apr 17, 2002 42.77 43.04 42.32 42.64 24,037 +0.22(+0.53%)
Apr 16, 2002 41.83 42.55 41.65 42.41 38,727 +1.89(+4.66%)
Apr 15, 2002 40.93 40.93 40.44 40.53 11,128 +0.00(+0.00%)
Apr 12, 2002 40.39 40.71 40.12 40.53 69,441 +0.54(+1.35%)
Apr 11, 2002 40.84 40.84 39.81 39.99 64,990 -1.26(-3.05%)
Apr 10, 2002 40.89 41.34 40.12 41.25 30,603 +0.63(+1.55%)
Apr 09, 2002 42.32 42.41 40.62 40.62 24,593 -1.30(-3.11%)
Apr 08, 2002 40.80 42.05 40.45 41.92 29,045 -0.09(-0.21%)
Apr 05, 2002 43.27 43.27 42.01 42.01 71,333 -0.90(-2.09%)
Apr 04, 2002 42.46 43.31 42.46 42.91 66,882 +0.18(+0.42%)
Apr 03, 2002 43.36 43.76 42.32 42.73 36,946 -0.63(-1.45%)
Apr 02, 2002 44.12 44.44 43.31 43.36 14,244 -1.62(-3.60%)
Apr 01, 2002 44.03 45.24 43.76 44.97 94,258 +0.45(+1.01%)
Mar 29, 2002 44.48 44.80 44.44 44.53 24,371 +0.00(+0.00%)
Mar 28, 2002 44.48 44.80 44.44 44.53 24,371 +0.67(+1.54%)
Mar 27, 2002 43.90 44.12 43.36 43.85 11,462 +0.09(+0.21%)
Mar 26, 2002 43.40 44.53 43.40 43.76 52,748 +0.36(+0.83%)
Mar 25, 2002 44.93 44.97 43.40 43.40 66,770 -1.33(-2.97%)
Mar 22, 2002 45.06 45.29 44.57 44.73 4,896 -0.42(-0.94%)
Mar 21, 2002 44.09 45.15 43.85 45.15 11,907 +0.85(+1.93%)
Mar 20, 2002 44.93 44.93 44.03 44.30 42,510 -1.30(-2.86%)
Mar 19, 2002 45.65 45.92 45.24 45.60 27,487 +0.13(+0.30%)
Mar 18, 2002 45.81 46.05 44.97 45.47 370,244 +0.36(+0.80%)
Mar 15, 2002 44.80 45.15 44.57 45.11 203,317 +0.18(+0.40%)
Mar 14, 2002 45.28 45.56 44.88 44.93 30,158 -0.35(-0.77%)
Mar 13, 2002 45.65 45.96 45.20 45.28 34,275 -1.27(-2.72%)
Mar 12, 2002 46.37 46.64 45.78 46.55 22,368 -1.16(-2.43%)
Mar 11, 2002 47.09 48.03 46.73 47.71 62,319 +0.22(+0.45%)
Mar 08, 2002 47.09 47.93 46.28 47.49 51,413 +1.39(+3.02%)
Mar 07, 2002 46.95 46.99 45.65 46.10 24,482 -0.13(-0.29%)
Mar 06, 2002 45.62 46.49 44.88 46.23 14,578 +0.40(+0.86%)
Mar 05, 2002 45.47 46.40 45.47 45.84 42,399 +0.37(+0.81%)
Mar 04, 2002 43.94 45.73 43.49 45.47 30,158 +1.66(+3.79%)
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.