US Technology Ishares ETF (NY: IYW )

77.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 47.14 47.43 46.31 46.48 523,824 -0.77(-1.62%)
Jun 29, 2010 48.30 48.36 46.88 47.24 335,960 -1.85(-3.76%)
Jun 25, 2010 49.09 49.50 48.70 49.09 670,628 -0.07(-0.15%)
Jun 24, 2010 49.88 50.02 49.02 49.16 290,385 -0.92(-1.84%)
Jun 23, 2010 50.39 50.55 49.71 50.08 171,951 -0.19(-0.38%)
Jun 22, 2010 50.95 51.35 50.24 50.27 197,120 -0.50(-0.99%)
Jun 21, 2010 51.87 51.93 50.52 50.78 200,865 -0.49(-0.95%)
Jun 18, 2010 51.26 51.54 51.09 51.26 99,326 +0.05(+0.11%)
Jun 17, 2010 51.33 51.35 50.71 51.21 590,085 +0.19(+0.37%)
Jun 16, 2010 50.67 51.21 50.55 51.02 354,192 +0.19(+0.37%)
Jun 15, 2010 49.74 50.92 49.68 50.83 300,448 +1.42(+2.88%)
Jun 14, 2010 49.97 50.25 49.37 49.41 461,281 -0.11(-0.22%)
Jun 11, 2010 48.53 49.56 48.47 49.52 221,688 +0.61(+1.25%)
Jun 10, 2010 48.48 48.96 48.17 48.91 198,018 +1.17(+2.45%)
Jun 09, 2010 48.47 48.92 47.56 47.74 772,294 -0.41(-0.86%)
Jun 08, 2010 48.19 48.31 47.42 48.15 660,096 +0.01(+0.02%)
Jun 07, 2010 49.28 49.44 48.09 48.14 282,136 -0.95(-1.94%)
Jun 04, 2010 49.10 50.41 48.90 49.10 389,916 -1.74(-3.42%)
Jun 03, 2010 50.38 50.92 50.13 50.83 235,716 +0.60(+1.20%)
Jun 02, 2010 49.39 50.23 49.01 50.23 222,477 +1.18(+2.40%)
Jun 01, 2010 49.36 50.17 49.02 49.05 731,539 -0.54(-1.09%)
May 28, 2010 49.59 50.07 49.21 49.59 403,542 -0.47(-0.93%)
May 27, 2010 49.38 50.06 49.30 50.06 547,216 +1.83(+3.80%)
May 26, 2010 49.13 49.75 48.10 48.22 616,243 -0.50(-1.03%)
May 25, 2010 47.57 48.74 47.16 48.73 690,249 -0.07(-0.15%)
May 24, 2010 49.06 49.54 48.78 48.80 401,798 -0.32(-0.66%)
May 21, 2010 47.82 49.42 47.45 49.12 955,250 +0.47(+0.96%)
May 20, 2010 48.69 49.67 48.49 48.65 1,124,910 -1.82(-3.60%)
May 19, 2010 50.70 51.09 49.90 50.47 877,262 -0.38(-0.74%)
May 18, 2010 52.08 52.08 50.62 50.85 867,315 -0.72(-1.40%)
May 17, 2010 51.49 51.70 50.49 51.57 523,108 +0.10(+0.19%)
May 14, 2010 51.47 51.92 50.78 51.47 413,224 -0.89(-1.70%)
May 13, 2010 52.83 53.39 52.20 52.36 332,590 -0.72(-1.36%)
May 12, 2010 52.07 53.14 52.07 53.08 396,339 +1.22(+2.36%)
May 11, 2010 52.48 52.69 51.81 51.86 645,376 -0.14(-0.28%)
May 10, 2010 51.75 52.02 51.56 52.00 697,614 +2.50(+5.05%)
May 07, 2010 50.37 50.88 48.29 49.50 952,935 +8.20(+19.85%)
May 06, 2010 41.30 53.43 34.18 41.30 333 -10.81(-20.74%)
May 05, 2010 52.40 52.84 52.11 52.11 491,234 -0.63(-1.19%)
May 04, 2010 53.70 53.77 52.38 52.74 568,446 -1.58(-2.91%)
May 03, 2010 53.77 54.57 53.77 54.32 627,874 +0.75(+1.39%)
Apr 30, 2010 54.84 54.84 53.58 53.58 665,643 -1.25(-2.28%)
Apr 29, 2010 54.50 54.91 54.38 54.83 236,915 +0.49(+0.91%)
Apr 28, 2010 54.52 54.52 53.77 54.33 474,979 +0.09(+0.17%)
Apr 27, 2010 55.04 55.33 54.07 54.24 490,315 -1.05(-1.89%)
Apr 26, 2010 55.41 55.56 55.23 55.29 251,434 -0.05(-0.09%)
Apr 23, 2010 55.28 55.43 54.91 55.34 395,493 +0.11(+0.20%)
Apr 22, 2010 54.48 55.25 54.06 55.23 852,859 +0.22(+0.41%)
Apr 21, 2010 55.12 55.26 54.70 55.01 553,542 +0.22(+0.39%)
Apr 20, 2010 54.74 54.90 54.34 54.79 222 +0.28(+0.51%)
Apr 19, 2010 54.26 54.65 53.83 54.51 450,617 +0.03(+0.05%)
Apr 16, 2010 54.96 55.17 54.17 54.48 735,081 -0.73(-1.32%)
Apr 15, 2010 54.88 55.28 54.87 55.21 410,839 +0.27(+0.49%)
Apr 14, 2010 54.53 55.00 54.45 54.94 565,390 +0.96(+1.78%)
Apr 13, 2010 53.73 54.07 53.56 53.98 286,481 +0.15(+0.28%)
Apr 12, 2010 53.63 53.96 53.59 53.83 183,927 +0.22(+0.42%)
Apr 09, 2010 53.25 53.65 53.10 53.60 162,041 +0.41(+0.78%)
Apr 08, 2010 52.97 53.26 52.68 53.19 226,418 +0.03(+0.05%)
Apr 07, 2010 53.13 53.43 52.90 53.16 203,911 -0.13(-0.25%)
Apr 06, 2010 53.01 53.43 52.85 53.30 430,135 +0.09(+0.17%)
Apr 05, 2010 52.68 53.25 52.58 53.21 238,031 +0.64(+1.22%)
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.