US Technology Ishares ETF (NY: IYW )

106.21 USD -1.53 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 59.69 59.85 58.95 59.52 134,300 +0.03(+0.05%)
Jun 28, 2007 59.59 59.92 59.49 59.49 64,300 -0.04(-0.07%)
Jun 27, 2007 58.64 59.59 58.64 59.53 653,900 +0.81(+1.38%)
Jun 26, 2007 59.18 59.24 58.64 58.72 54,200 -0.16(-0.27%)
Jun 25, 2007 59.29 59.58 58.74 58.88 50,700 -0.35(-0.59%)
Jun 22, 2007 59.63 59.76 59.02 59.23 101,700 -0.57(-0.95%)
Jun 21, 2007 59.18 59.90 59.05 59.80 131,200 +0.62(+1.05%)
Jun 20, 2007 59.79 59.90 59.15 59.18 144,700 -0.62(-1.04%)
Jun 19, 2007 59.60 59.88 59.43 59.80 74,400 +0.05(+0.08%)
Jun 18, 2007 59.78 59.84 59.54 59.75 114,700 +0.14(+0.23%)
Jun 15, 2007 59.66 59.66 59.40 59.61 36,500 +0.56(+0.95%)
Jun 14, 2007 58.65 59.20 58.65 59.05 27,800 +0.54(+0.92%)
Jun 13, 2007 58.15 58.52 57.93 58.51 23,700 +0.63(+1.09%)
Jun 12, 2007 58.13 58.48 57.84 57.88 81,300 -0.47(-0.81%)
Jun 11, 2007 58.34 58.70 58.28 58.35 90,500 -0.08(-0.14%)
Jun 08, 2007 57.64 58.49 57.62 58.43 149,500 +0.85(+1.48%)
Jun 07, 2007 58.40 58.51 57.55 57.58 154,600 -0.98(-1.67%)
Jun 06, 2007 58.89 58.89 58.44 58.56 139,900 -0.59(-1.00%)
Jun 05, 2007 58.98 59.15 58.75 59.15 98,000 -0.06(-0.10%)
Jun 04, 2007 58.80 59.25 58.80 59.21 51,000 +0.18(+0.30%)
Jun 01, 2007 59.23 59.42 59.01 59.03 109,200 -0.01(-0.02%)
May 31, 2007 58.84 59.04 58.67 59.04 126,400 +0.42(+0.72%)
May 30, 2007 57.66 58.62 57.58 58.62 33,400 +0.49(+0.84%)
May 29, 2007 57.94 58.30 57.77 58.13 73,300 +0.39(+0.68%)
May 25, 2007 57.38 57.82 57.34 57.74 60,200 +0.50(+0.87%)
May 24, 2007 58.03 58.31 57.02 57.24 94,400 -0.94(-1.62%)
May 23, 2007 58.79 58.83 58.18 58.18 151,300 -0.55(-0.94%)
May 22, 2007 58.64 58.89 58.40 58.73 54,400 +0.26(+0.44%)
May 21, 2007 58.20 58.83 58.20 58.47 169,800 +0.24(+0.41%)
May 18, 2007 58.12 58.26 57.88 58.23 57,100 +0.39(+0.67%)
May 17, 2007 57.95 58.21 57.77 57.84 39,400 -0.23(-0.40%)
May 16, 2007 57.76 58.07 57.35 58.07 68,900 +0.59(+1.03%)
May 15, 2007 57.90 58.21 57.44 57.48 150,200 -0.44(-0.76%)
May 14, 2007 58.31 58.37 57.72 57.92 26,200 -0.46(-0.79%)
May 11, 2007 57.70 58.38 57.66 58.38 35,500 +0.91(+1.58%)
May 10, 2007 58.11 58.21 57.40 57.47 68,200 -0.64(-1.10%)
May 09, 2007 57.71 58.29 57.67 58.11 35,200 +0.04(+0.07%)
May 08, 2007 57.63 58.09 57.55 58.07 162,200 +0.30(+0.52%)
May 07, 2007 57.80 57.91 57.75 57.77 23,800 +0.02(+0.03%)
May 04, 2007 57.74 57.92 57.58 57.75 63,000 +0.22(+0.38%)
May 03, 2007 57.45 57.74 57.37 57.53 29,500 +0.31(+0.54%)
May 02, 2007 56.90 57.42 56.90 57.22 56,100 +0.40(+0.70%)
May 01, 2007 56.81 56.87 56.37 56.82 241,300 +0.20(+0.35%)
Apr 30, 2007 57.16 57.42 56.62 56.62 53,600 -0.68(-1.19%)
Apr 27, 2007 57.17 57.55 57.17 57.30 38,400 +0.12(+0.21%)
Apr 26, 2007 57.13 57.38 56.99 57.18 49,800 +0.13(+0.23%)
Apr 25, 2007 56.59 57.05 56.45 57.05 40,700 +0.63(+1.12%)
Apr 24, 2007 56.27 56.63 56.08 56.42 89,000 +0.46(+0.82%)
Apr 23, 2007 56.07 56.17 55.88 55.96 28,400 -0.20(-0.36%)
Apr 20, 2007 56.32 56.34 55.90 56.16 118,700 +0.40(+0.72%)
Apr 19, 2007 55.29 55.99 55.29 55.76 91,400 +0.03(+0.05%)
Apr 18, 2007 55.66 55.95 55.34 55.73 63,700 -0.17(-0.30%)
Apr 17, 2007 55.70 55.94 55.68 55.90 147,000 +0.21(+0.38%)
Apr 16, 2007 55.46 55.76 55.46 55.69 79,200 +0.41(+0.74%)
Apr 13, 2007 54.99 55.35 54.61 55.28 51,800 +0.14(+0.25%)
Apr 12, 2007 54.59 55.19 54.46 55.14 34,000 +0.46(+0.84%)
Apr 11, 2007 55.15 55.15 54.60 54.68 45,600 -0.48(-0.87%)
Apr 10, 2007 55.10 55.20 54.91 55.16 50,900 +0.09(+0.16%)
Apr 09, 2007 55.25 55.36 54.96 55.07 44,000 -0.06(-0.11%)
Apr 05, 2007 54.74 55.16 54.74 55.13 48,000 +0.27(+0.49%)
Apr 04, 2007 54.46 54.96 54.46 54.86 39,100 +0.28(+0.51%)
Apr 03, 2007 54.27 54.73 54.27 54.58 38,500 +0.62(+1.15%)
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.