US Technology Ishares ETF (NY: IYW )

78.56 -1.14 (-1.43%)
Streaming Delayed Price Updated: 12:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 41.07 41.34 41.03 41.10 24,482 -0.10(-0.24%)
Jul 28, 2006 40.62 41.24 40.62 41.20 53,527 +0.90(+2.23%)
Jul 27, 2006 40.99 41.02 40.30 40.30 116,292 -0.21(-0.51%)
Jul 26, 2006 40.15 40.80 40.15 40.51 67,995 +0.01(+0.02%)
Jul 25, 2006 40.28 40.60 40.10 40.50 60,093 +0.33(+0.83%)
Jul 24, 2006 39.73 40.23 39.68 40.17 41,397 +0.71(+1.80%)
Jul 21, 2006 39.76 39.79 39.31 39.46 43,289 -0.58(-1.44%)
Jul 20, 2006 40.59 40.87 40.03 40.03 72,223 -0.52(-1.29%)
Jul 19, 2006 40.03 41.43 40.03 40.55 41,509 +0.53(+1.32%)
Jul 18, 2006 40.17 40.17 39.32 40.02 135,433 +0.17(+0.43%)
Jul 17, 2006 40.06 40.11 39.74 39.85 88,360 +0.02(+0.05%)
Jul 14, 2006 39.81 40.04 39.54 39.83 127,309 -0.14(-0.36%)
Jul 13, 2006 40.25 40.70 39.98 39.98 69,664 -0.63(-1.55%)
Jul 12, 2006 41.39 41.39 40.58 40.61 52,860 -0.92(-2.21%)
Jul 11, 2006 40.90 41.59 40.81 41.52 68,106 +0.28(+0.68%)
Jul 10, 2006 41.98 42.13 40.98 41.25 88,471 -0.57(-1.35%)
Jul 07, 2006 41.92 42.27 41.69 41.81 26,597 -0.62(-1.46%)
Jul 06, 2006 42.58 42.63 42.25 42.43 50,189 +0.05(+0.13%)
Jul 05, 2006 42.67 42.73 42.27 42.38 68,885 -0.77(-1.79%)
Jul 03, 2006 42.91 43.15 42.89 43.15 152,571 +0.50(+1.18%)
Jun 30, 2006 42.90 42.90 42.58 42.65 37,725 -0.25(-0.59%)
Jun 29, 2006 41.92 42.94 41.89 42.90 38,838 +1.26(+3.02%)
Jun 28, 2006 41.52 41.70 41.23 41.64 50,189 +0.13(+0.30%)
Jun 27, 2006 42.22 42.22 41.49 41.52 31,493 -0.69(-1.64%)
Jun 26, 2006 42.14 42.35 42.09 42.21 40,062 +0.10(+0.23%)
Jun 23, 2006 42.05 42.43 42.01 42.11 21,477 -0.12(-0.28%)
Jun 22, 2006 42.72 42.72 42.04 42.23 44,625 -0.56(-1.30%)
Jun 21, 2006 42.31 43.09 42.29 42.78 71,556 +0.83(+1.97%)
Jun 20, 2006 42.23 42.42 41.89 41.96 37,280 -0.13(-0.32%)
Jun 19, 2006 42.40 42.50 41.92 42.09 110,171 -0.11(-0.26%)
Jun 16, 2006 42.41 42.49 42.05 42.20 92,477 -0.25(-0.59%)
Jun 15, 2006 41.61 42.62 41.61 42.45 73,670 +1.15(+2.79%)
Jun 14, 2006 41.18 41.37 40.83 41.30 109,726 +0.47(+1.14%)
Jun 13, 2006 41.01 41.34 40.69 40.83 228,801 -0.13(-0.33%)
Jun 12, 2006 41.69 41.92 40.92 40.97 149,455 -0.79(-1.89%)
Jun 09, 2006 42.25 42.41 41.72 41.76 33,162 -0.23(-0.56%)
Jun 08, 2006 42.10 42.28 41.19 41.99 302,694 -0.17(-0.40%)
Jun 07, 2006 42.78 43.03 42.16 42.16 78,121 -0.65(-1.51%)
Jun 06, 2006 43.00 43.00 42.53 42.81 49,521 -0.09(-0.21%)
Jun 05, 2006 43.45 43.66 42.90 42.90 59,426 -0.88(-2.01%)
Jun 02, 2006 44.09 44.09 43.54 43.78 35,388 -0.13(-0.31%)
Jun 01, 2006 43.20 43.91 43.20 43.91 45,404 +0.79(+1.83%)
May 31, 2006 43.09 43.41 42.97 43.12 79,791 +0.17(+0.40%)
May 30, 2006 43.62 43.62 42.95 42.95 45,515 -0.94(-2.15%)
May 26, 2006 43.73 43.93 43.65 43.90 42,622 +0.10(+0.23%)
May 25, 2006 43.55 43.80 43.37 43.80 52,748 +0.43(+0.99%)
May 24, 2006 42.96 43.44 42.72 43.37 39,506 +0.59(+1.39%)
May 23, 2006 43.78 43.94 42.77 42.77 83,352 -0.58(-1.33%)
May 22, 2006 43.50 43.60 42.99 43.35 97,485 -0.36(-0.82%)
May 19, 2006 44.46 44.46 43.11 43.71 143,000 +0.19(+0.43%)
May 18, 2006 44.09 44.09 43.47 43.52 53,973 -0.23(-0.53%)
May 17, 2006 44.12 44.28 43.64 43.75 176,163 -0.48(-1.08%)
May 16, 2006 44.77 44.77 44.16 44.23 128,422 -0.41(-0.93%)
May 15, 2006 44.79 44.84 44.22 44.64 104,941 -0.10(-0.22%)
May 12, 2006 44.75 45.13 44.69 44.74 99,377 -0.33(-0.74%)
May 11, 2006 46.15 46.15 44.97 45.07 184,732 -1.13(-2.45%)
May 10, 2006 46.74 46.74 46.12 46.21 61,985 -0.70(-1.49%)
May 09, 2006 46.75 46.99 46.73 46.91 67,104 -0.18(-0.38%)
May 08, 2006 47.11 47.24 47.07 47.09 54,084 -0.01(-0.02%)
May 05, 2006 47.06 47.12 46.88 47.10 84,799 +0.32(+0.69%)
May 04, 2006 46.60 46.85 46.60 46.77 22,813 +0.40(+0.87%)
May 03, 2006 46.59 46.60 46.23 46.37 57,868 -0.09(-0.19%)
May 02, 2006 46.55 46.66 46.37 46.46 38,393 +0.17(+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.