US Technology Ishares ETF (NY: IYW )

107.60 USD -1.06 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 32.55 33.15 32.15 32.53 81,700 -0.29(-0.88%)
Aug 29, 2002 32.05 33.34 31.91 32.82 48,800 +0.41(+1.27%)
Aug 28, 2002 32.95 33.24 32.41 32.41 44,700 -1.04(-3.11%)
Aug 27, 2002 35.10 35.10 33.45 33.45 31,500 -1.40(-4.02%)
Aug 26, 2002 34.65 35.10 34.05 34.85 30,300 +0.35(+1.01%)
Aug 23, 2002 35.60 35.60 34.50 34.50 17,900 -1.50(-4.17%)
Aug 22, 2002 35.70 36.30 35.45 36.00 39,400 +0.30(+0.84%)
Aug 21, 2002 35.45 35.80 34.62 35.70 60,700 +1.07(+3.09%)
Aug 20, 2002 35.20 35.34 34.46 34.63 33,700 +0.28(+0.82%)
Aug 16, 2002 33.20 34.55 33.04 34.35 130,000 +0.81(+2.42%)
Aug 15, 2002 33.49 33.75 32.77 33.54 61,800 +0.74(+2.26%)
Aug 14, 2002 31.30 32.84 31.01 32.80 66,100 +1.61(+5.16%)
Aug 13, 2002 31.55 32.75 31.15 31.19 800,000 -0.46(-1.45%)
Aug 12, 2002 31.40 32.09 31.36 31.65 45,000 +0.55(+1.77%)
Aug 07, 2002 31.95 31.95 30.25 31.10 620,000 +0.59(+1.93%)
Aug 06, 2002 29.85 31.25 29.83 30.51 57,400 +1.21(+4.13%)
Aug 05, 2002 30.05 30.25 28.98 29.30 64,900 -0.84(-2.79%)
Aug 02, 2002 31.10 31.10 29.91 30.14 87,600 -0.96(-3.09%)
Aug 01, 2002 32.40 32.79 31.01 31.10 730,000 -1.60(-4.89%)
Jul 31, 2002 32.80 33.14 32.05 32.70 890,000 -0.64(-1.92%)
Jul 30, 2002 32.25 33.79 32.25 33.34 102,900 +0.25(+0.76%)
Jul 29, 2002 31.90 33.30 31.51 33.09 600,000 +2.45(+8.00%)
Jul 26, 2002 30.85 31.26 30.00 30.64 30,300 -0.01(-0.03%)
Jul 25, 2002 32.10 32.45 30.01 30.65 190,000 -1.95(-5.98%)
Jul 24, 2002 30.40 32.85 30.30 32.60 106,800 +1.40(+4.49%)
Jul 23, 2002 32.50 32.92 31.20 31.20 59,500 -1.30(-4.00%)
Jul 22, 2002 33.75 34.40 32.36 32.50 49,000 -1.54(-4.52%)
Jul 19, 2002 34.15 35.00 33.80 34.04 72,800 -1.81(-5.05%)
Jul 17, 2002 37.00 37.13 35.40 35.85 44,400 +0.61(+1.73%)
Jul 12, 2002 35.35 35.75 34.66 35.24 31,600 +0.34(+0.97%)
Jul 11, 2002 33.30 34.90 32.91 34.90 105,500 +1.10(+3.25%)
Jul 10, 2002 35.10 35.10 33.80 33.80 54,400 -0.86(-2.48%)
Jul 09, 2002 35.20 35.45 34.66 34.66 26,500 -0.64(-1.81%)
Jul 08, 2002 36.85 36.85 35.12 35.30 70,000 -1.20(-3.29%)
Jul 05, 2002 35.30 36.50 35.30 36.50 68,900 +2.05(+5.95%)
Jul 04, 2002 32.95 34.45 32.80 34.45 60,000 +0.00(+0.00%)
Jul 03, 2002 32.95 34.45 32.80 34.45 60,000 +1.15(+3.45%)
Jul 02, 2002 34.00 34.19 32.95 33.30 62,800 -1.08(-3.14%)
Jul 01, 2002 36.05 36.05 34.22 34.38 31,200 -1.67(-4.63%)
Jun 28, 2002 36.10 36.95 35.85 36.05 64,100 +0.06(+0.17%)
Jun 27, 2002 36.00 36.17 34.98 35.99 60,400 +0.70(+1.98%)
Jun 26, 2002 33.55 35.50 33.55 35.29 88,400 +0.19(+0.54%)
Jun 25, 2002 36.80 36.80 35.00 35.10 24,500 -0.40(-1.13%)
Jun 21, 2002 36.20 36.57 36.20 35.50 38,700 -1.10(-3.01%)
Jun 20, 2002 37.50 37.81 36.45 36.60 16,400 -1.00(-2.66%)
Jun 19, 2002 38.80 38.88 37.60 37.60 38,600 -2.40(-6.00%)
Jun 18, 2002 39.51 40.30 39.29 40.00 20,300 +0.40(+1.01%)
Jun 17, 2002 39.00 39.95 38.67 39.60 32,200 +1.30(+3.39%)
Jun 14, 2002 37.48 38.58 37.00 38.30 37,700 -0.70(-1.79%)
Jun 12, 2002 38.00 39.10 37.60 39.00 25,800 +0.95(+2.50%)
Jun 11, 2002 39.55 39.80 38.05 38.05 20,600 -0.96(-2.46%)
Jun 10, 2002 39.35 39.80 39.01 39.01 89,600 -0.27(-0.69%)
Jun 07, 2002 38.55 39.87 38.11 39.28 30,000 -1.02(-2.53%)
Jun 06, 2002 41.00 41.00 40.18 40.30 46,500 -0.90(-2.18%)
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.