US Technology Ishares ETF (NY: IYW )

110.95 USD +0.85 (+0.77%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 60.50 60.55 58.86 58.89 187,100 -1.15(-1.92%)
Jul 30, 2007 59.81 60.21 59.38 60.04 130,600 +0.66(+1.11%)
Jul 27, 2007 60.59 60.88 59.38 59.38 169,000 -1.38(-2.27%)
Jul 26, 2007 60.89 61.43 59.73 60.76 323,500 -0.63(-1.03%)
Jul 25, 2007 61.77 61.77 61.09 61.39 582,300 -0.28(-0.45%)
Jul 24, 2007 61.90 62.50 61.34 61.67 144,500 -0.75(-1.20%)
Jul 23, 2007 62.49 62.82 62.40 62.42 173,000 +0.11(+0.18%)
Jul 20, 2007 62.74 62.75 62.01 62.31 198,000 -0.44(-0.70%)
Jul 19, 2007 62.76 63.15 62.74 62.75 236,200 +0.65(+1.05%)
Jul 18, 2007 62.02 62.14 61.48 62.10 100,800 -0.48(-0.77%)
Jul 17, 2007 62.15 62.81 62.15 62.58 204,400 +0.52(+0.84%)
Jul 16, 2007 62.00 62.28 61.95 62.06 124,300 +0.09(+0.15%)
Jul 13, 2007 61.96 62.03 61.73 61.97 153,500 -0.04(-0.06%)
Jul 12, 2007 61.00 62.03 60.90 62.01 140,700 +1.35(+2.23%)
Jul 11, 2007 60.48 60.66 60.16 60.66 87,700 +0.26(+0.43%)
Jul 10, 2007 60.62 60.88 60.35 60.40 74,700 -0.45(-0.74%)
Jul 09, 2007 60.78 60.92 60.64 60.85 139,900 +0.01(+0.02%)
Jul 06, 2007 60.66 60.92 60.51 60.84 76,800 +0.33(+0.55%)
Jul 05, 2007 60.24 60.70 60.24 60.51 303,100 +0.25(+0.41%)
Jul 03, 2007 59.84 60.26 59.84 60.26 53,700 +0.47(+0.79%)
Jul 02, 2007 59.55 59.80 59.55 59.79 109,700 +0.27(+0.45%)
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%)
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.