US Technology Ishares ETF (NY: IYW )

79.64 -1.49 (-1.84%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 32.44 33.20 32.21 32.39 71,333 +0.05(+0.17%)
Jun 27, 2002 32.35 32.50 31.43 32.34 67,216 +0.63(+1.98%)
Jun 26, 2002 30.15 31.90 30.15 31.71 98,375 +0.17(+0.54%)
Jun 25, 2002 33.07 33.07 31.45 31.54 27,264 -0.36(-1.13%)
Jun 21, 2002 32.53 32.86 32.53 31.90 43,067 -0.99(-3.01%)
Jun 20, 2002 33.70 33.98 32.75 32.89 18,250 -0.90(-2.66%)
Jun 19, 2002 34.87 34.94 33.79 33.79 42,955 -2.16(-6.00%)
Jun 18, 2002 35.50 36.21 35.31 35.94 22,590 +0.36(+1.01%)
Jun 17, 2002 35.05 35.90 34.75 35.58 35,833 +1.17(+3.39%)
Jun 14, 2002 33.68 34.67 33.25 34.42 41,954 -0.63(-1.79%)
Jun 12, 2002 34.15 35.14 33.79 35.05 28,711 +0.85(+2.50%)
Jun 11, 2002 35.54 35.76 34.19 34.19 22,924 -0.86(-2.46%)
Jun 10, 2002 35.36 35.76 35.05 35.05 99,711 -0.24(-0.69%)
Jun 07, 2002 34.64 35.83 34.25 35.30 33,385 -0.92(-2.53%)
Jun 06, 2002 36.84 36.84 36.11 36.21 51,747 -0.81(-2.18%)
Jun 05, 2002 36.84 37.14 36.30 37.02 21,032 -0.50(-1.34%)
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%)
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.