US Technology Ishares ETF (NY: IYW )

85.26 USD +1.46 (+1.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 53.07 54.26 53.07 53.49 119,216 -0.24(-0.45%)
Jul 30, 2008 53.78 53.94 53.11 53.73 253,216 +0.33(+0.62%)
Jul 29, 2008 53.40 53.56 52.46 53.40 129,933 +0.99(+1.89%)
Jul 28, 2008 53.25 53.39 52.28 52.41 137,975 -1.02(-1.91%)
Jul 25, 2008 52.79 53.51 52.71 53.43 204,088 +0.76(+1.44%)
Jul 24, 2008 53.65 53.78 52.63 52.67 477,958 -0.91(-1.70%)
Jul 23, 2008 53.14 54.10 52.92 53.58 217,297 +0.70(+1.32%)
Jul 22, 2008 52.03 52.89 51.96 52.88 125,036 -0.21(-0.40%)
Jul 21, 2008 53.64 53.64 52.75 53.09 123,152 -0.20(-0.38%)
Jul 18, 2008 53.72 53.72 52.89 53.29 120,719 -0.92(-1.70%)
Jul 17, 2008 53.87 54.51 53.31 54.21 168,551 +0.82(+1.54%)
Jul 16, 2008 52.42 53.44 51.87 53.39 146,468 +1.09(+2.08%)
Jul 15, 2008 51.65 53.06 51.12 52.30 275,523 +0.15(+0.29%)
Jul 14, 2008 53.53 53.53 51.97 52.15 209,604 -0.59(-1.12%)
Jul 11, 2008 52.41 53.45 51.86 52.74 267,445 -0.43(-0.81%)
Jul 10, 2008 52.36 53.27 52.12 53.17 282,206 +0.68(+1.30%)
Jul 09, 2008 54.28 54.28 52.48 52.49 124,033 -1.67(-3.08%)
Jul 08, 2008 53.39 54.19 53.15 54.16 213,549 +0.46(+0.86%)
Jul 07, 2008 53.69 54.49 52.93 53.70 328,190 +0.33(+0.61%)
Jul 04, 2008 53.44 53.66 52.76 53.37 162,777 +0.00(+0.00%)
Jul 03, 2008 53.44 53.66 52.76 53.37 162,777 -0.01(-0.02%)
Jul 02, 2008 54.66 54.70 53.36 53.38 323,910 -0.97(-1.78%)
Jul 01, 2008 53.58 54.49 53.21 54.35 1,426,869 +0.16(+0.30%)
Jun 30, 2008 54.55 54.99 54.19 54.19 169,678 -0.61(-1.11%)
Jun 27, 2008 55.15 55.15 54.03 54.80 202,419 -0.22(-0.41%)
Jun 26, 2008 56.33 56.33 55.02 55.02 208,843 -2.03(-3.55%)
Jun 25, 2008 56.59 57.65 56.50 57.05 252,556 +0.82(+1.46%)
Jun 24, 2008 56.20 56.94 55.80 56.23 332,876 -0.31(-0.55%)
Jun 23, 2008 56.95 57.19 56.31 56.54 297,523 -0.37(-0.65%)
Jun 20, 2008 57.82 58.19 56.67 56.91 261,684 -1.46(-2.50%)
Jun 19, 2008 57.67 58.74 57.09 58.37 216,173 +0.71(+1.23%)
Jun 18, 2008 57.87 58.23 57.48 57.66 165,712 -0.76(-1.30%)
Jun 17, 2008 59.10 59.21 58.37 58.42 71,987 -0.35(-0.60%)
Jun 16, 2008 59.09 59.09 58.16 58.77 138,782 +0.27(+0.46%)
Jun 13, 2008 57.70 58.66 57.54 58.50 182,595 +1.16(+2.02%)
Jun 12, 2008 57.30 57.90 56.87 57.34 271,220 +0.38(+0.67%)
Jun 11, 2008 58.38 58.38 56.94 56.96 281,738 -1.40(-2.40%)
Jun 10, 2008 58.33 58.78 57.78 58.36 272,591 -0.16(-0.27%)
Jun 09, 2008 59.05 59.05 57.69 58.52 566,476 -0.20(-0.34%)
Jun 06, 2008 59.82 60.03 58.72 58.72 269,524 -1.53(-2.54%)
Jun 05, 2008 59.58 60.43 59.35 60.25 188,050 +0.98(+1.65%)
Jun 04, 2008 58.79 59.67 58.54 59.27 1,439,381 +0.47(+0.80%)
Jun 03, 2008 59.38 59.73 58.37 58.80 222,207 -0.27(-0.46%)
Jun 02, 2008 59.80 59.80 58.59 59.07 754,865 -0.89(-1.48%)
May 30, 2008 59.83 60.20 59.71 59.96 1,059,939 +0.57(+0.96%)
May 29, 2008 58.91 59.75 58.91 59.39 103,838 +0.27(+0.46%)
May 28, 2008 59.06 59.32 58.64 59.12 121,033 +0.31(+0.53%)
May 27, 2008 58.00 58.90 58.00 58.81 186,983 +0.97(+1.68%)
May 26, 2008 58.00 58.06 57.44 57.84 0 +0.00(+0.00%)
May 23, 2008 58.00 58.06 57.44 57.84 165,545 -0.29(-0.50%)
May 22, 2008 57.86 58.41 57.84 58.13 247,243 +0.27(+0.47%)
May 21, 2008 58.84 59.25 57.66 57.86 279,053 -1.06(-1.80%)
May 20, 2008 59.40 59.40 58.59 58.92 165,445 -0.89(-1.49%)
May 19, 2008 60.33 60.69 59.48 59.81 168,839 -0.36(-0.60%)
May 16, 2008 60.26 60.26 59.44 60.17 227,180 +0.08(+0.13%)
May 15, 2008 58.93 60.17 58.80 60.09 426,454 +1.28(+2.18%)
May 14, 2008 59.00 59.72 58.74 58.81 141,747 +0.18(+0.31%)
May 13, 2008 58.36 58.69 58.08 58.63 279,851 +0.21(+0.36%)
May 12, 2008 58.16 58.67 57.71 58.42 313,254 +0.66(+1.14%)
May 09, 2008 57.53 58.05 57.47 57.76 61,433 -0.21(-0.36%)
May 08, 2008 57.88 58.25 57.58 57.97 100,391 +0.38(+0.66%)
May 07, 2008 58.43 58.89 57.46 57.59 494,046 -0.77(-1.32%)
May 06, 2008 57.59 58.52 57.30 58.36 122,456 +0.60(+1.04%)
May 05, 2008 57.79 58.31 57.57 57.76 382,586 -0.29(-0.50%)
May 02, 2008 58.91 58.91 57.50 58.05 271,343 -0.01(-0.02%)
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.