US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 54.30 54.55 54.05 54.43 148,120 +0.70(+1.30%)
Aug 30, 2007 53.27 54.27 53.14 53.73 180,615 +0.18(+0.34%)
Aug 29, 2007 52.52 53.64 52.50 53.55 149,010 +1.44(+2.76%)
Aug 28, 2007 52.95 53.04 52.05 52.11 113,621 -1.17(-2.19%)
Aug 27, 2007 53.48 53.51 53.24 53.28 79,234 -0.26(-0.49%)
Aug 24, 2007 52.78 53.63 52.69 53.54 140,775 +0.72(+1.37%)
Aug 23, 2007 53.04 53.04 52.44 52.81 149,789 +0.09(+0.16%)
Aug 22, 2007 52.63 52.80 52.37 52.73 232,140 +0.57(+1.09%)
Aug 21, 2007 51.90 52.37 51.71 52.16 49,076 +0.33(+0.64%)
Aug 20, 2007 52.01 52.23 51.61 51.83 203,094 -0.06(-0.12%)
Aug 17, 2007 52.03 52.30 51.12 51.89 213,110 +1.03(+2.03%)
Aug 16, 2007 50.99 51.21 49.54 50.86 544,850 -0.46(-0.89%)
Aug 15, 2007 51.95 52.55 51.20 51.32 403,184 -0.93(-1.79%)
Aug 14, 2007 53.40 53.40 52.24 52.25 156,800 -0.87(-1.64%)
Aug 13, 2007 53.41 53.56 53.08 53.12 102,604 +0.21(+0.39%)
Aug 10, 2007 52.19 53.33 51.96 52.92 319,721 +0.13(+0.24%)
Aug 09, 2007 53.75 54.30 52.79 52.79 142,110 -1.39(-2.57%)
Aug 08, 2007 53.71 54.45 53.71 54.19 392,835 +1.04(+1.96%)
Aug 07, 2007 53.08 53.60 52.42 53.14 173,159 -0.03(-0.05%)
Aug 06, 2007 53.02 53.21 52.38 53.17 222,458 +0.20(+0.37%)
Aug 03, 2007 53.30 53.92 52.95 52.97 88,248 -0.95(-1.77%)
Aug 02, 2007 53.66 54.10 53.45 53.92 221,234 +0.41(+0.77%)
Aug 01, 2007 53.26 54.00 52.51 53.51 212,108 +0.59(+1.12%)
Jul 31, 2007 54.37 54.41 52.89 52.92 208,213 -1.03(-1.92%)
Jul 30, 2007 53.74 54.10 53.36 53.95 145,337 +0.59(+1.11%)
Jul 27, 2007 54.45 54.71 53.36 53.36 188,071 -1.24(-2.27%)
Jul 26, 2007 54.72 55.20 53.67 54.60 360,006 -0.57(-1.03%)
Jul 25, 2007 55.51 55.51 54.90 55.16 648,011 -0.25(-0.45%)
Jul 24, 2007 55.62 56.16 55.12 55.42 160,806 -0.67(-1.20%)
Jul 23, 2007 56.15 56.45 56.07 56.09 192,522 +0.10(+0.18%)
Jul 20, 2007 56.38 56.39 55.72 55.99 220,343 -0.40(-0.70%)
Jul 19, 2007 56.40 56.75 56.38 56.39 262,854 +0.58(+1.05%)
Jul 18, 2007 55.73 55.84 55.25 55.80 112,175 -0.43(-0.77%)
Jul 17, 2007 55.85 56.44 55.85 56.23 227,466 +0.47(+0.84%)
Jul 16, 2007 55.71 55.96 55.67 55.77 138,326 +0.08(+0.15%)
Jul 13, 2007 55.68 55.74 55.47 55.69 170,822 -0.04(-0.06%)
Jul 12, 2007 54.81 55.74 54.72 55.72 156,577 +1.21(+2.23%)
Jul 11, 2007 54.35 54.51 54.06 54.51 97,596 +0.23(+0.43%)
Jul 10, 2007 54.47 54.71 54.23 54.28 83,129 -0.40(-0.74%)
Jul 09, 2007 54.62 54.74 54.49 54.68 155,687 +0.01(+0.02%)
Jul 06, 2007 54.51 54.74 54.37 54.67 85,466 +0.30(+0.55%)
Jul 05, 2007 54.13 54.54 54.13 54.37 337,304 +0.22(+0.41%)
Jul 03, 2007 53.77 54.15 53.77 54.15 59,759 +0.42(+0.79%)
Jul 02, 2007 53.51 53.74 53.51 53.73 122,079 +0.24(+0.45%)
Jun 29, 2007 53.64 53.78 52.97 53.48 149,455 +0.03(+0.05%)
Jun 28, 2007 53.55 53.84 53.46 53.46 71,556 -0.04(-0.07%)
Jun 27, 2007 52.69 53.55 52.69 53.49 727,691 +0.73(+1.38%)
Jun 26, 2007 53.18 53.23 52.69 52.77 60,316 -0.14(-0.27%)
Jun 25, 2007 53.28 53.54 52.78 52.91 56,421 -0.31(-0.59%)
Jun 22, 2007 53.58 53.70 53.04 53.22 113,176 -0.51(-0.95%)
Jun 21, 2007 53.18 53.83 53.06 53.74 146,005 +0.56(+1.05%)
Jun 20, 2007 53.73 53.83 53.15 53.18 161,029 -0.56(-1.04%)
Jun 19, 2007 53.56 53.81 53.40 53.74 82,795 +0.04(+0.08%)
Jun 18, 2007 53.72 53.77 53.50 53.69 127,643 +0.13(+0.23%)
Jun 15, 2007 53.61 53.61 53.38 53.57 40,618 +0.50(+0.95%)
Jun 14, 2007 52.70 53.20 52.70 53.06 30,937 +0.49(+0.92%)
Jun 13, 2007 52.25 52.59 52.06 52.58 26,374 +0.57(+1.09%)
Jun 12, 2007 52.24 52.55 51.97 52.01 90,474 -0.42(-0.81%)
Jun 11, 2007 52.42 52.75 52.37 52.43 100,712 -0.07(-0.14%)
Jun 08, 2007 51.80 52.56 51.78 52.50 166,370 +0.76(+1.48%)
Jun 07, 2007 52.48 52.58 51.71 51.74 172,046 -0.88(-1.67%)
Jun 06, 2007 52.92 52.92 52.51 52.62 155,687 -0.53(-1.00%)
Jun 05, 2007 53.00 53.15 52.79 53.15 109,059 -0.05(-0.10%)
Jun 04, 2007 52.84 53.24 52.84 53.21 56,755 +0.16(+0.30%)
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.