US Technology Ishares ETF (NY: IYW )

77.97 -1.73 (-2.17%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 43.90 43.95 43.63 43.73 51,524 -0.21(-0.47%)
Jul 28, 2005 43.88 44.00 43.67 43.94 30,158 +0.09(+0.20%)
Jul 27, 2005 43.59 43.98 43.46 43.85 41,731 +0.09(+0.21%)
Jul 26, 2005 43.74 43.82 43.53 43.76 61,763 +0.23(+0.54%)
Jul 25, 2005 43.73 43.90 43.45 43.53 60,205 -0.21(-0.47%)
Jul 22, 2005 43.81 43.96 43.47 43.73 41,286 +0.04(+0.10%)
Jul 21, 2005 44.11 44.11 43.68 43.69 78,344 -0.47(-1.06%)
Jul 20, 2005 43.61 44.28 43.47 44.16 51,747 -0.14(-0.32%)
Jul 19, 2005 43.81 44.35 43.57 44.30 142,444 +0.72(+1.65%)
Jul 18, 2005 43.72 43.72 43.47 43.58 76,563 -0.09(-0.21%)
Jul 15, 2005 43.61 43.86 43.50 43.67 121,300 -0.05(-0.10%)
Jul 14, 2005 43.88 43.97 43.58 43.72 227,243 +0.29(+0.66%)
Jul 13, 2005 43.21 43.48 43.13 43.43 77,565 +0.25(+0.58%)
Jul 12, 2005 42.93 43.32 42.72 43.18 73,114 +0.35(+0.82%)
Jul 11, 2005 42.61 42.86 42.52 42.83 74,783 +0.32(+0.76%)
Jul 08, 2005 41.65 42.50 41.63 42.50 52,303 +0.92(+2.20%)
Jul 07, 2005 41.03 41.66 41.03 41.59 49,076 +0.06(+0.15%)
Jul 06, 2005 41.44 41.90 41.44 41.52 23,369 +0.10(+0.24%)
Jul 05, 2005 40.92 41.64 40.92 41.43 148,899 +0.19(+0.46%)
Jul 01, 2005 41.41 41.41 41.14 41.24 20,365 +0.11(+0.26%)
Jun 30, 2005 41.69 41.70 41.12 41.13 71,667 -0.44(-1.06%)
Jun 29, 2005 41.62 41.77 41.43 41.57 50,412 +0.08(+0.19%)
Jun 28, 2005 41.22 41.62 41.10 41.49 41,509 +0.38(+0.92%)
Jun 27, 2005 41.43 41.48 40.94 41.11 57,756 -0.31(-0.74%)
Jun 24, 2005 41.96 41.96 41.39 41.42 91,809 -0.64(-1.52%)
Jun 23, 2005 42.46 42.83 42.05 42.05 197,753 -0.28(-0.66%)
Jun 22, 2005 42.41 42.47 42.17 42.33 49,410 +0.10(+0.23%)
Jun 21, 2005 42.10 42.29 41.88 42.23 34,832 +0.28(+0.66%)
Jun 20, 2005 41.87 42.22 41.65 41.96 60,205 -0.12(-0.28%)
Jun 17, 2005 42.24 42.36 42.00 42.07 32,606 -0.04(-0.09%)
Jun 16, 2005 41.76 42.16 41.76 42.11 170,043 +0.20(+0.47%)
Jun 15, 2005 41.82 42.00 41.29 41.91 85,578 +0.23(+0.56%)
Jun 14, 2005 41.92 42.07 41.61 41.68 28,600 -0.27(-0.64%)
Jun 13, 2005 41.86 42.18 41.65 41.95 30,603 +0.12(+0.28%)
Jun 10, 2005 42.13 42.13 41.54 41.83 86,579 -0.36(-0.85%)
Jun 09, 2005 41.89 42.22 41.65 42.19 41,064 +0.28(+0.66%)
Jun 08, 2005 42.00 42.16 41.72 41.91 131,983 +0.02(+0.04%)
Jun 07, 2005 42.20 42.52 41.81 41.89 484,867 -0.16(-0.38%)
Jun 06, 2005 42.14 42.16 41.84 42.05 59,092 -0.13(-0.32%)
Jun 03, 2005 42.63 42.63 42.01 42.19 52,415 -0.48(-1.12%)
Jun 02, 2005 42.41 42.67 42.41 42.67 279,658 +0.22(+0.53%)
Jun 01, 2005 42.06 42.66 42.06 42.44 257,290 +0.38(+0.90%)
May 31, 2005 42.32 42.34 42.01 42.06 165,035 -0.23(-0.55%)
May 27, 2005 42.29 42.33 42.06 42.30 147,118 +0.01(+0.02%)
May 26, 2005 42.01 42.43 42.01 42.29 61,095 +0.40(+0.94%)
May 25, 2005 41.87 41.89 41.56 41.89 52,637 -0.08(-0.19%)
May 24, 2005 41.72 42.07 41.56 41.97 77,565 +0.19(+0.45%)
May 23, 2005 41.69 41.94 41.60 41.78 75,005 +0.14(+0.35%)
May 20, 2005 41.47 41.66 41.31 41.64 53,305 +0.13(+0.30%)
May 19, 2005 41.30 41.53 41.25 41.52 69,552 +0.33(+0.81%)
May 18, 2005 40.78 41.34 40.45 41.18 163,143 +0.64(+1.57%)
May 17, 2005 40.21 40.61 40.05 40.54 74,560 +0.18(+0.45%)
May 16, 2005 39.99 40.43 39.94 40.36 43,178 +0.44(+1.10%)
May 13, 2005 39.57 40.19 39.56 39.92 116,849 +0.46(+1.16%)
May 12, 2005 39.36 39.73 39.25 39.47 93,034 +0.02(+0.05%)
May 11, 2005 39.33 39.45 38.83 39.45 67,995 +0.35(+0.90%)
May 10, 2005 39.39 39.39 38.95 39.10 58,758 -0.51(-1.29%)
May 09, 2005 39.34 39.61 39.23 39.61 39,839 +0.22(+0.55%)
May 06, 2005 39.54 39.57 39.31 39.39 78,900 +0.20(+0.50%)
May 05, 2005 39.38 39.49 39.07 39.20 31,159 -0.05(-0.14%)
May 04, 2005 38.86 39.41 38.84 39.25 58,313 +0.48(+1.23%)
May 03, 2005 38.63 39.07 38.56 38.77 23,703 +0.06(+0.16%)
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.