US Technology Ishares ETF (NY: IYW )

79.70 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 46.38 46.83 46.14 46.38 222 -0.32(-0.68%)
Aug 30, 2010 47.07 47.42 46.69 46.69 124,142 -0.58(-1.22%)
Aug 27, 2010 47.27 47.34 46.08 47.27 336,344 +0.57(+1.22%)
Aug 26, 2010 47.41 47.49 46.62 46.70 173,806 -0.52(-1.10%)
Aug 25, 2010 46.63 47.41 46.43 47.22 228,190 +0.29(+0.61%)
Aug 24, 2010 47.17 47.43 46.74 46.93 229,864 -0.81(-1.70%)
Aug 23, 2010 48.50 48.56 47.73 47.74 141,641 -0.49(-1.01%)
Aug 20, 2010 48.05 48.32 47.87 48.23 421,704 +0.10(+0.21%)
Aug 19, 2010 48.50 48.74 47.89 48.13 240,890 -0.62(-1.27%)
Aug 18, 2010 48.42 49.00 48.32 48.75 150,605 +0.27(+0.56%)
Aug 17, 2010 48.38 48.92 48.29 48.48 148,642 +0.51(+1.07%)
Aug 16, 2010 47.53 48.21 47.34 47.96 84,199 +0.17(+0.36%)
Aug 13, 2010 47.79 48.13 47.75 47.79 184,003 -0.26(-0.54%)
Aug 12, 2010 47.86 48.23 47.59 48.05 339,407 -0.92(-1.88%)
Aug 11, 2010 49.50 49.50 48.76 48.97 2,775 -1.32(-2.63%)
Aug 10, 2010 50.53 50.60 49.98 50.30 189,849 -0.67(-1.31%)
Aug 09, 2010 50.86 51.08 50.59 50.96 169,393 +0.23(+0.46%)
Aug 06, 2010 50.73 50.86 50.06 50.73 114,609 -0.17(-0.34%)
Aug 05, 2010 50.88 51.01 50.57 50.90 86,712 -0.20(-0.39%)
Aug 04, 2010 50.90 51.18 50.56 51.10 105,790 +0.36(+0.70%)
Aug 03, 2010 50.86 50.92 50.50 50.74 881,171 -0.23(-0.45%)
Aug 02, 2010 50.59 51.13 50.35 50.97 218,569 +1.04(+2.07%)
Jul 30, 2010 49.94 50.17 49.37 49.94 286,505 -0.20(-0.40%)
Jul 29, 2010 50.87 50.87 49.69 50.13 127,641 -0.44(-0.87%)
Jul 28, 2010 51.04 51.19 50.40 50.58 140,494 -0.54(-1.06%)
Jul 27, 2010 51.34 51.34 50.89 51.12 162,178 +0.06(+0.12%)
Jul 26, 2010 50.73 51.08 50.48 51.05 218,894 +0.35(+0.69%)
Jul 23, 2010 50.17 50.72 50.02 50.70 221,898 +0.31(+0.61%)
Jul 22, 2010 49.60 50.55 49.60 50.40 264,832 +1.32(+2.70%)
Jul 21, 2010 50.15 50.15 48.93 49.07 182,174 -0.68(-1.36%)
Jul 20, 2010 48.39 49.78 48.22 49.75 223,199 +0.27(+0.55%)
Jul 19, 2010 49.19 49.56 48.82 49.48 299,849 +0.53(+1.09%)
Jul 16, 2010 48.95 50.05 48.87 48.95 240,761 -1.42(-2.83%)
Jul 15, 2010 50.24 50.45 49.59 50.37 169,012 +0.06(+0.12%)
Jul 14, 2010 50.13 50.67 50.01 50.31 414,294 +0.45(+0.89%)
Jul 13, 2010 49.66 50.07 49.23 49.86 222 +0.73(+1.48%)
Jul 12, 2010 48.68 49.36 48.68 49.14 374,816 +0.36(+0.74%)
Jul 09, 2010 48.78 48.79 48.45 48.78 161,179 +0.28(+0.59%)
Jul 08, 2010 48.75 48.75 47.95 48.50 194,712 +0.23(+0.49%)
Jul 07, 2010 46.63 48.29 46.58 48.26 260,642 +1.79(+3.86%)
Jul 06, 2010 46.96 47.29 46.14 46.47 177,816 +0.30(+0.64%)
Jul 02, 2010 46.17 46.52 45.76 46.17 138,692 -0.10(-0.21%)
Jul 01, 2010 46.44 46.82 45.48 46.27 1,011,998 -0.21(-0.45%)
Jun 30, 2010 47.14 47.43 46.31 46.48 523,824 -0.77(-1.62%)
Jun 29, 2010 48.30 48.36 46.88 47.24 335,960 -1.85(-3.76%)
Jun 25, 2010 49.09 49.50 48.70 49.09 670,628 -0.07(-0.15%)
Jun 24, 2010 49.88 50.02 49.02 49.16 290,385 -0.92(-1.84%)
Jun 23, 2010 50.39 50.55 49.71 50.08 171,951 -0.19(-0.38%)
Jun 22, 2010 50.95 51.35 50.24 50.27 197,120 -0.50(-0.99%)
Jun 21, 2010 51.87 51.93 50.52 50.78 200,865 -0.49(-0.95%)
Jun 18, 2010 51.26 51.54 51.09 51.26 99,326 +0.05(+0.11%)
Jun 17, 2010 51.33 51.35 50.71 51.21 590,085 +0.19(+0.37%)
Jun 16, 2010 50.67 51.21 50.55 51.02 354,192 +0.19(+0.37%)
Jun 15, 2010 49.74 50.92 49.68 50.83 300,448 +1.42(+2.88%)
Jun 14, 2010 49.97 50.25 49.37 49.41 461,281 -0.11(-0.22%)
Jun 11, 2010 48.53 49.56 48.47 49.52 221,688 +0.61(+1.25%)
Jun 10, 2010 48.48 48.96 48.17 48.91 198,018 +1.17(+2.45%)
Jun 09, 2010 48.47 48.92 47.56 47.74 772,294 -0.41(-0.86%)
Jun 08, 2010 48.19 48.31 47.42 48.15 660,096 +0.01(+0.02%)
Jun 07, 2010 49.28 49.44 48.09 48.14 282,136 -0.95(-1.94%)
Jun 04, 2010 49.10 50.41 48.90 49.10 389,916 -1.74(-3.42%)
Jun 03, 2010 50.38 50.92 50.13 50.83 235,716 +0.60(+1.20%)
Jun 02, 2010 49.39 50.23 49.01 50.23 222,477 +1.18(+2.40%)
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.