US Technology Ishares ETF (NY: IYW )

85.26 USD +1.46 (+1.74%)
Official Closing Price Updated: 4:10 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 54.55 54.99 54.19 54.19 169,678 -0.61(-1.11%)
Jun 27, 2008 55.15 55.15 54.03 54.80 202,419 -0.22(-0.41%)
Jun 26, 2008 56.33 56.33 55.02 55.02 208,843 -2.03(-3.55%)
Jun 25, 2008 56.59 57.65 56.50 57.05 252,556 +0.82(+1.46%)
Jun 24, 2008 56.20 56.94 55.80 56.23 332,876 -0.31(-0.55%)
Jun 23, 2008 56.95 57.19 56.31 56.54 297,523 -0.37(-0.65%)
Jun 20, 2008 57.82 58.19 56.67 56.91 261,684 -1.46(-2.50%)
Jun 19, 2008 57.67 58.74 57.09 58.37 216,173 +0.71(+1.23%)
Jun 18, 2008 57.87 58.23 57.48 57.66 165,712 -0.76(-1.30%)
Jun 17, 2008 59.10 59.21 58.37 58.42 71,987 -0.35(-0.60%)
Jun 16, 2008 59.09 59.09 58.16 58.77 138,782 +0.27(+0.46%)
Jun 13, 2008 57.70 58.66 57.54 58.50 182,595 +1.16(+2.02%)
Jun 12, 2008 57.30 57.90 56.87 57.34 271,220 +0.38(+0.67%)
Jun 11, 2008 58.38 58.38 56.94 56.96 281,738 -1.40(-2.40%)
Jun 10, 2008 58.33 58.78 57.78 58.36 272,591 -0.16(-0.27%)
Jun 09, 2008 59.05 59.05 57.69 58.52 566,476 -0.20(-0.34%)
Jun 06, 2008 59.82 60.03 58.72 58.72 269,524 -1.53(-2.54%)
Jun 05, 2008 59.58 60.43 59.35 60.25 188,050 +0.98(+1.65%)
Jun 04, 2008 58.79 59.67 58.54 59.27 1,439,381 +0.47(+0.80%)
Jun 03, 2008 59.38 59.73 58.37 58.80 222,207 -0.27(-0.46%)
Jun 02, 2008 59.80 59.80 58.59 59.07 754,865 -0.89(-1.48%)
May 30, 2008 59.83 60.20 59.71 59.96 1,059,939 +0.57(+0.96%)
May 29, 2008 58.91 59.75 58.91 59.39 103,838 +0.27(+0.46%)
May 28, 2008 59.06 59.32 58.64 59.12 121,033 +0.31(+0.53%)
May 27, 2008 58.00 58.90 58.00 58.81 186,983 +0.97(+1.68%)
May 26, 2008 58.00 58.06 57.44 57.84 0 +0.00(+0.00%)
May 23, 2008 58.00 58.06 57.44 57.84 165,545 -0.29(-0.50%)
May 22, 2008 57.86 58.41 57.84 58.13 247,243 +0.27(+0.47%)
May 21, 2008 58.84 59.25 57.66 57.86 279,053 -1.06(-1.80%)
May 20, 2008 59.40 59.40 58.59 58.92 165,445 -0.89(-1.49%)
May 19, 2008 60.33 60.69 59.48 59.81 168,839 -0.36(-0.60%)
May 16, 2008 60.26 60.26 59.44 60.17 227,180 +0.08(+0.13%)
May 15, 2008 58.93 60.17 58.80 60.09 426,454 +1.28(+2.18%)
May 14, 2008 59.00 59.72 58.74 58.81 141,747 +0.18(+0.31%)
May 13, 2008 58.36 58.69 58.08 58.63 279,851 +0.21(+0.36%)
May 12, 2008 58.16 58.67 57.71 58.42 313,254 +0.66(+1.14%)
May 09, 2008 57.53 58.05 57.47 57.76 61,433 -0.21(-0.36%)
May 08, 2008 57.88 58.25 57.58 57.97 100,391 +0.38(+0.66%)
May 07, 2008 58.43 58.89 57.46 57.59 494,046 -0.77(-1.32%)
May 06, 2008 57.59 58.52 57.30 58.36 122,456 +0.60(+1.04%)
May 05, 2008 57.79 58.31 57.57 57.76 382,586 -0.29(-0.50%)
May 02, 2008 58.91 58.91 57.50 58.05 271,343 -0.01(-0.02%)
May 01, 2008 56.30 58.13 56.30 58.06 202,185 +1.63(+2.89%)
Apr 30, 2008 57.11 57.42 56.24 56.43 402,712 -0.47(-0.83%)
Apr 29, 2008 56.49 57.08 56.42 56.90 113,329 +0.34(+0.60%)
Apr 28, 2008 56.92 56.92 56.43 56.56 95,000 -0.25(-0.44%)
Apr 25, 2008 57.36 57.36 56.01 56.81 157,974 -0.58(-1.01%)
Apr 24, 2008 56.74 57.90 56.31 57.39 1,241,033 +0.68(+1.20%)
Apr 23, 2008 56.34 56.92 56.18 56.71 128,727 +0.72(+1.29%)
Apr 22, 2008 56.47 56.47 55.51 55.99 226,598 -0.69(-1.22%)
Apr 21, 2008 56.07 56.74 55.99 56.68 108,678 +0.57(+1.02%)
Apr 18, 2008 55.60 56.45 55.53 56.11 231,760 +1.74(+3.20%)
Apr 17, 2008 54.67 54.67 54.01 54.37 99,168 -0.52(-0.95%)
Apr 16, 2008 53.52 54.89 53.36 54.89 272,116 +2.30(+4.37%)
Apr 15, 2008 52.73 52.86 52.10 52.59 73,274 +0.00(+0.00%)
Apr 14, 2008 52.76 53.09 52.56 52.59 55,961 -0.37(-0.70%)
Apr 11, 2008 53.74 53.86 52.78 52.96 97,731 -1.43(-2.63%)
Apr 10, 2008 53.63 54.71 53.63 54.39 105,643 +0.77(+1.44%)
Apr 09, 2008 53.82 53.94 53.25 53.62 75,188 -0.08(-0.15%)
Apr 08, 2008 54.15 54.15 53.57 53.70 179,745 -0.58(-1.07%)
Apr 07, 2008 54.88 54.95 54.13 54.28 177,493 -0.19(-0.35%)
Apr 04, 2008 54.43 54.83 53.91 54.47 84,546 +0.12(+0.22%)
Apr 03, 2008 53.70 54.63 53.64 54.35 186,656 +0.12(+0.22%)
Apr 02, 2008 54.70 54.85 53.77 54.23 68,966 -0.09(-0.17%)
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.