US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 55.80 56.25 55.15 55.55 158,136 +0.03(+0.05%)
Aug 30, 2011 55.14 55.81 54.84 55.52 130,406 +0.12(+0.21%)
Aug 29, 2011 54.36 55.43 54.36 55.40 117,045 +1.58(+2.93%)
Aug 26, 2011 52.31 53.98 52.05 53.83 115,213 +1.27(+2.41%)
Aug 25, 2011 53.24 53.61 52.42 52.56 207,879 -0.84(-1.58%)
Aug 24, 2011 52.96 53.50 52.43 53.40 160,723 +0.38(+0.72%)
Aug 23, 2011 51.30 53.02 51.17 53.02 548,440 +2.03(+3.98%)
Aug 22, 2011 51.90 51.90 50.76 51.00 222,158 +0.26(+0.52%)
Aug 19, 2011 51.49 52.37 50.63 50.73 428,567 -1.46(-2.79%)
Aug 18, 2011 53.50 53.50 51.71 52.19 262,622 -2.86(-5.20%)
Aug 17, 2011 55.60 56.01 54.60 55.05 140,338 -0.50(-0.90%)
Aug 16, 2011 55.68 56.06 54.86 55.55 144,065 -0.63(-1.12%)
Aug 15, 2011 55.53 56.19 55.44 56.18 283,166 +0.97(+1.75%)
Aug 12, 2011 55.22 55.56 54.61 55.21 242,898 +0.49(+0.89%)
Aug 11, 2011 53.20 55.39 53.17 54.72 471,785 +2.20(+4.19%)
Aug 10, 2011 53.60 54.22 52.43 52.52 1,000,081 -2.06(-3.78%)
Aug 09, 2011 55.10 54.62 51.47 54.59 1,142,729 +2.19(+4.18%)
Aug 08, 2011 53.72 54.61 52.38 52.40 600,524 -3.11(-5.59%)
Aug 05, 2011 56.42 56.67 53.80 55.50 645,280 -0.47(-0.84%)
Aug 04, 2011 57.79 57.99 55.97 55.97 501,496 -2.65(-4.52%)
Aug 03, 2011 58.07 58.73 57.21 58.63 441,084 +0.59(+1.01%)
Aug 02, 2011 58.99 59.42 58.01 58.04 620,497 -1.34(-2.26%)
Aug 01, 2011 60.27 60.40 58.61 59.38 276,622 -0.13(-0.21%)
Jul 29, 2011 59.36 60.17 59.03 59.50 202,790 -0.44(-0.74%)
Jul 28, 2011 59.81 60.64 59.60 59.95 393,646 +0.06(+0.11%)
Jul 27, 2011 61.03 61.11 59.71 59.89 272,225 -1.86(-3.02%)
Jul 26, 2011 61.52 62.01 61.43 61.75 235,167 +0.24(+0.40%)
Jul 25, 2011 61.10 61.89 60.99 61.51 228,735 -0.21(-0.34%)
Jul 22, 2011 61.46 61.80 61.46 61.71 186,278 +0.87(+1.43%)
Jul 21, 2011 60.55 61.07 60.11 60.84 212,519 +0.21(+0.34%)
Jul 20, 2011 61.29 61.31 60.53 60.64 141,090 -0.27(-0.45%)
Jul 19, 2011 59.89 60.96 59.89 60.91 872,404 +1.64(+2.76%)
Jul 18, 2011 59.17 59.49 58.71 59.27 182,228 -0.21(-0.35%)
Jul 15, 2011 59.29 59.51 58.92 59.48 486,853 +0.85(+1.46%)
Jul 14, 2011 59.39 59.76 58.41 58.62 159,656 -0.61(-1.03%)
Jul 13, 2011 59.40 59.89 59.02 59.23 151,811 +0.18(+0.31%)
Jul 12, 2011 59.53 59.59 59.02 59.05 123,312 -0.64(-1.08%)
Jul 11, 2011 60.12 60.46 59.52 59.70 336,111 -1.10(-1.80%)
Jul 08, 2011 60.45 60.79 60.15 60.79 210,028 -0.29(-0.47%)
Jul 07, 2011 60.74 61.26 60.67 61.08 335,229 +0.82(+1.37%)
Jul 06, 2011 59.94 60.34 59.74 60.26 81,546 +0.31(+0.51%)
Jul 05, 2011 59.83 60.00 59.66 59.95 59,584 +0.15(+0.26%)
Jul 01, 2011 58.90 59.87 58.75 59.79 95,096 +0.93(+1.58%)
Jun 30, 2011 58.23 58.93 58.23 58.86 120,019 +0.85(+1.47%)
Jun 29, 2011 57.95 58.13 57.67 58.01 204,554 +0.15(+0.27%)
Jun 28, 2011 57.33 57.87 57.32 57.86 138,424 +0.74(+1.29%)
Jun 27, 2011 56.29 57.40 56.27 57.12 148,855 +0.81(+1.44%)
Jun 24, 2011 57.12 57.12 56.24 56.31 188,912 -1.05(-1.83%)
Jun 23, 2011 56.16 57.38 56.00 57.36 111,640 +0.62(+1.09%)
Jun 22, 2011 56.97 57.23 56.73 56.74 155,014 -0.40(-0.70%)
Jun 21, 2011 56.23 57.26 56.13 57.14 265,296 +1.15(+2.05%)
Jun 20, 2011 55.94 56.12 55.90 55.99 135,930 +0.15(+0.28%)
Jun 17, 2011 56.52 56.61 55.64 55.84 199,005 -0.16(-0.29%)
Jun 16, 2011 56.19 56.46 55.51 56.00 117,582 -0.23(-0.40%)
Jun 15, 2011 56.81 57.05 56.07 56.23 118,783 -1.04(-1.81%)
Jun 14, 2011 56.93 57.47 56.93 57.27 123,840 +0.82(+1.46%)
Jun 13, 2011 56.64 56.82 56.33 56.45 120,594 -0.14(-0.26%)
Jun 10, 2011 57.18 57.27 56.52 56.59 172,822 -0.84(-1.46%)
Jun 09, 2011 57.40 57.68 57.29 57.43 162,045 +0.07(+0.13%)
Jun 08, 2011 57.73 57.73 57.20 57.36 150,203 -0.55(-0.95%)
Jun 07, 2011 58.32 58.40 57.88 57.91 158,733 -0.18(-0.31%)
Jun 06, 2011 58.41 58.70 58.06 58.09 113,489 -0.43(-0.74%)
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.