US Technology Ishares ETF (NY: IYW )

106.98 USD +1.07 (+1.01%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.70 46.01 45.66 45.74 22,000 -0.11(-0.24%)
Jul 28, 2006 45.20 45.89 45.20 45.85 48,100 +1.00(+2.23%)
Jul 27, 2006 45.62 45.65 44.85 44.85 104,500 -0.23(-0.51%)
Jul 26, 2006 44.68 45.40 44.68 45.08 61,100 +0.01(+0.02%)
Jul 25, 2006 44.83 45.18 44.62 45.07 54,000 +0.37(+0.83%)
Jul 24, 2006 44.21 44.77 44.16 44.70 37,200 +0.79(+1.80%)
Jul 21, 2006 44.25 44.28 43.75 43.91 38,900 -0.64(-1.44%)
Jul 20, 2006 45.17 45.48 44.55 44.55 64,900 -0.58(-1.29%)
Jul 19, 2006 44.55 46.10 44.55 45.13 37,300 +0.59(+1.32%)
Jul 18, 2006 44.70 44.70 43.76 44.54 121,700 +0.19(+0.43%)
Jul 17, 2006 44.58 44.64 44.23 44.35 79,400 +0.02(+0.05%)
Jul 14, 2006 44.30 44.56 44.00 44.33 114,400 -0.16(-0.36%)
Jul 13, 2006 44.79 45.29 44.49 44.49 62,600 -0.70(-1.55%)
Jul 12, 2006 46.06 46.06 45.16 45.19 47,500 -1.02(-2.21%)
Jul 11, 2006 45.52 46.28 45.42 46.21 61,200 +0.31(+0.68%)
Jul 10, 2006 46.72 46.88 45.61 45.90 79,500 -0.63(-1.35%)
Jul 07, 2006 46.65 47.04 46.40 46.53 23,900 -0.69(-1.46%)
Jul 06, 2006 47.38 47.44 47.02 47.22 45,100 +0.06(+0.13%)
Jul 05, 2006 47.49 47.55 47.04 47.16 61,900 -0.86(-1.79%)
Jul 03, 2006 47.75 48.02 47.73 48.02 137,100 +0.56(+1.18%)
Jun 30, 2006 47.74 47.74 47.39 47.46 33,900 -0.28(-0.59%)
Jun 29, 2006 46.65 47.79 46.62 47.74 34,900 +1.40(+3.02%)
Jun 28, 2006 46.20 46.41 45.88 46.34 45,100 +0.14(+0.30%)
Jun 27, 2006 46.98 46.98 46.17 46.20 28,300 -0.77(-1.64%)
Jun 26, 2006 46.90 47.13 46.84 46.97 36,000 +0.11(+0.23%)
Jun 23, 2006 46.80 47.22 46.75 46.86 19,300 -0.13(-0.28%)
Jun 22, 2006 47.54 47.54 46.78 46.99 40,100 -0.62(-1.30%)
Jun 21, 2006 47.08 47.95 47.06 47.61 64,300 +0.92(+1.97%)
Jun 20, 2006 46.99 47.21 46.62 46.69 33,500 -0.15(-0.32%)
Jun 19, 2006 47.18 47.30 46.65 46.84 99,000 -0.12(-0.26%)
Jun 16, 2006 47.20 47.29 46.80 46.96 83,100 -0.28(-0.59%)
Jun 15, 2006 46.31 47.43 46.31 47.24 66,200 +1.28(+2.79%)
Jun 14, 2006 45.83 46.04 45.44 45.96 98,600 +0.52(+1.14%)
Jun 13, 2006 45.64 46.01 45.28 45.44 205,600 -0.15(-0.33%)
Jun 12, 2006 46.40 46.65 45.54 45.59 134,300 -0.88(-1.89%)
Jun 09, 2006 47.02 47.20 46.43 46.47 29,800 -0.26(-0.56%)
Jun 08, 2006 46.85 47.05 45.84 46.73 272,000 -0.19(-0.40%)
Jun 07, 2006 47.61 47.89 46.92 46.92 70,200 -0.72(-1.51%)
Jun 06, 2006 47.85 47.85 47.33 47.64 44,500 -0.10(-0.21%)
Jun 05, 2006 48.35 48.59 47.74 47.74 53,400 -0.98(-2.01%)
Jun 02, 2006 49.07 49.07 48.45 48.72 31,800 -0.15(-0.31%)
Jun 01, 2006 48.08 48.87 48.08 48.87 40,800 +0.88(+1.83%)
May 31, 2006 47.95 48.31 47.82 47.99 71,700 +0.19(+0.40%)
May 30, 2006 48.54 48.54 47.80 47.80 40,900 -1.05(-2.15%)
May 26, 2006 48.67 48.89 48.58 48.85 38,300 +0.11(+0.23%)
May 25, 2006 48.46 48.74 48.26 48.74 47,400 +0.48(+0.99%)
May 24, 2006 47.81 48.34 47.54 48.26 35,500 +0.66(+1.39%)
May 23, 2006 48.72 48.90 47.60 47.60 74,900 -0.64(-1.33%)
May 22, 2006 48.41 48.52 47.84 48.24 87,600 -0.40(-0.82%)
May 19, 2006 49.48 49.48 47.98 48.64 128,500 +0.21(+0.43%)
May 18, 2006 49.07 49.07 48.38 48.43 48,500 -0.26(-0.53%)
May 17, 2006 49.10 49.27 48.57 48.69 158,300 -0.53(-1.08%)
May 16, 2006 49.82 49.82 49.14 49.22 115,400 -0.46(-0.93%)
May 15, 2006 49.84 49.90 49.21 49.68 94,300 -0.11(-0.22%)
May 12, 2006 49.80 50.22 49.73 49.79 89,300 -0.37(-0.74%)
May 11, 2006 51.36 51.36 50.05 50.16 166,000 -1.26(-2.45%)
May 10, 2006 52.02 52.02 51.32 51.42 55,700 -0.78(-1.49%)
May 09, 2006 52.03 52.29 52.00 52.20 60,300 -0.20(-0.38%)
May 08, 2006 52.43 52.57 52.38 52.40 48,600 -0.01(-0.02%)
May 05, 2006 52.37 52.44 52.17 52.41 76,200 +0.36(+0.69%)
May 04, 2006 51.86 52.14 51.86 52.05 20,500 +0.45(+0.87%)
May 03, 2006 51.85 51.86 51.45 51.60 52,000 -0.10(-0.19%)
May 02, 2006 51.80 51.93 51.60 51.70 34,500 +0.19(+0.37%)
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.