US Technology Ishares ETF (NY: IYW )

86.23 USD -3.38 (-3.77%)
Official Closing Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 42.38 42.69 42.00 42.69 390,469 +0.37(+0.87%)
May 28, 2009 42.10 42.38 41.37 42.32 390,974 +0.61(+1.46%)
May 27, 2009 41.95 42.64 41.66 41.71 638,340 -0.31(-0.74%)
May 26, 2009 40.35 42.06 40.29 42.02 653,206 +1.49(+3.68%)
May 22, 2009 40.93 41.12 40.27 40.53 333,502 -0.28(-0.69%)
May 21, 2009 41.13 41.27 40.36 40.81 541,849 -0.59(-1.43%)
May 20, 2009 41.86 42.33 41.30 41.40 331,994 -0.31(-0.74%)
May 19, 2009 41.31 42.15 41.12 41.71 444,262 +0.33(+0.80%)
May 18, 2009 40.56 41.38 40.46 41.38 286,294 +1.06(+2.63%)
May 15, 2009 40.28 40.84 40.17 40.32 300,143 +0.03(+0.07%)
May 14, 2009 39.88 40.59 39.78 40.29 438,109 +0.54(+1.35%)
May 13, 2009 40.36 40.44 39.67 39.75 628,961 -0.95(-2.33%)
May 12, 2009 41.26 41.36 40.31 40.70 503,322 -0.27(-0.66%)
May 11, 2009 40.50 41.47 40.33 40.97 1,084,494 +0.02(+0.05%)
May 08, 2009 41.41 41.52 40.42 40.95 925,349 -0.17(-0.41%)
May 07, 2009 42.77 42.79 40.71 41.12 1,078,016 -1.35(-3.18%)
May 06, 2009 42.77 42.86 41.82 42.47 1,126,185 -0.01(-0.02%)
May 05, 2009 42.54 42.57 42.05 42.48 478,758 -0.09(-0.21%)
May 04, 2009 42.22 42.63 42.00 42.57 660,094 +0.70(+1.67%)
May 01, 2009 41.64 41.92 41.15 41.87 411,867 +0.26(+0.62%)
Apr 30, 2009 41.89 42.54 41.34 41.61 808,044 +0.26(+0.63%)
Apr 29, 2009 40.83 41.85 40.75 41.35 759,625 +0.83(+2.05%)
Apr 28, 2009 40.55 40.97 40.28 40.52 563,366 -0.31(-0.76%)
Apr 27, 2009 40.66 41.45 40.56 40.83 701,211 -0.21(-0.51%)
Apr 24, 2009 40.59 41.32 40.24 41.04 786,435 +0.91(+2.27%)
Apr 23, 2009 40.35 40.35 39.35 40.13 830,817 +0.10(+0.25%)
Apr 22, 2009 39.57 40.89 39.47 40.03 900,164 +0.12(+0.30%)
Apr 21, 2009 39.01 39.96 39.00 39.91 387,660 +0.58(+1.47%)
Apr 20, 2009 39.69 39.88 39.11 39.33 562,413 -1.20(-2.96%)
Apr 17, 2009 40.59 40.74 40.05 40.53 660,530 +0.01(+0.02%)
Apr 16, 2009 39.82 40.78 39.58 40.52 594,040 +1.16(+2.95%)
Apr 15, 2009 39.19 39.38 38.69 39.36 370,971 -0.14(-0.35%)
Apr 14, 2009 39.71 39.99 39.27 39.50 376,737 -0.47(-1.18%)
Apr 13, 2009 40.09 40.18 39.47 39.97 488,520 -0.04(-0.10%)
Apr 09, 2009 39.70 40.31 39.56 40.01 590,541 +1.04(+2.67%)
Apr 08, 2009 38.59 39.26 38.41 38.97 423,686 +0.80(+2.10%)
Apr 07, 2009 38.66 38.81 38.03 38.17 462,840 -1.09(-2.78%)
Apr 06, 2009 39.13 39.30 38.50 39.26 489,118 -0.46(-1.16%)
Apr 03, 2009 39.10 39.76 38.93 39.72 844,278 +0.66(+1.69%)
Apr 02, 2009 38.67 39.89 38.57 39.06 862,467 +1.21(+3.20%)
Apr 01, 2009 36.60 38.07 36.46 37.85 745,677 +0.82(+2.21%)
Mar 31, 2009 36.78 37.79 36.75 37.03 948,266 +0.59(+1.62%)
Mar 30, 2009 36.70 36.76 35.90 36.44 515,570 -1.93(-5.03%)
Mar 26, 2009 37.55 38.44 37.49 38.37 811,630 +1.24(+3.34%)
Mar 25, 2009 37.34 37.86 36.21 37.13 1,221,074 +0.07(+0.19%)
Mar 24, 2009 37.29 37.67 36.94 37.06 574,288 -0.48(-1.28%)
Mar 23, 2009 36.67 37.59 36.61 37.54 423,333 +2.05(+5.78%)
Mar 20, 2009 36.18 36.64 35.20 35.49 442,585 -0.68(-1.88%)
Mar 19, 2009 36.50 36.58 35.90 36.17 634,220 +0.22(+0.61%)
Mar 18, 2009 35.17 36.51 35.12 35.95 698,437 +0.66(+1.87%)
Mar 17, 2009 34.32 35.32 34.15 35.29 419,296 +1.16(+3.40%)
Mar 16, 2009 34.93 34.98 34.04 34.13 582,569 -0.53(-1.53%)
Mar 13, 2009 34.75 34.84 34.16 34.66 0 -0.05(-0.14%)
Mar 12, 2009 33.86 34.79 33.42 34.71 733,913 +0.98(+2.91%)
Mar 11, 2009 33.36 34.08 32.95 33.73 913,098 +0.84(+2.55%)
Mar 10, 2009 31.48 33.01 31.35 32.89 580,260 +2.04(+6.61%)
Mar 09, 2009 31.24 32.10 30.70 30.85 755,193 -0.86(-2.71%)
Mar 06, 2009 32.01 32.38 30.88 31.71 0 -0.26(-0.81%)
Mar 05, 2009 32.45 32.89 31.94 31.97 444,674 -0.96(-2.92%)
Mar 04, 2009 32.52 33.43 32.48 32.93 268,588 +0.80(+2.49%)
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.