US Technology Ishares ETF (NY: IYW )

110.10 USD -2.02 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 51.49 51.99 51.22 51.49 200 -0.35(-0.68%)
Aug 30, 2010 52.26 52.65 51.84 51.84 111,819 -0.64(-1.22%)
Aug 27, 2010 52.48 52.56 51.16 52.48 302,956 +0.63(+1.22%)
Aug 26, 2010 52.64 52.72 51.76 51.85 156,553 -0.57(-1.10%)
Aug 25, 2010 51.77 52.64 51.55 52.42 205,538 +0.32(+0.61%)
Aug 24, 2010 52.37 52.66 51.89 52.10 207,046 -0.90(-1.70%)
Aug 23, 2010 53.84 53.91 52.99 53.00 127,581 -0.54(-1.01%)
Aug 20, 2010 53.34 53.65 53.15 53.54 379,842 +0.11(+0.21%)
Aug 19, 2010 53.85 54.11 53.17 53.43 216,978 -0.69(-1.27%)
Aug 18, 2010 53.76 54.40 53.65 54.12 135,655 +0.30(+0.56%)
Aug 17, 2010 53.71 54.31 53.61 53.82 133,887 +0.57(+1.07%)
Aug 16, 2010 52.77 53.52 52.56 53.25 75,841 +0.19(+0.36%)
Aug 13, 2010 53.06 53.43 53.01 53.06 165,738 -0.29(-0.54%)
Aug 12, 2010 53.14 53.55 52.84 53.35 305,715 -1.02(-1.88%)
Aug 11, 2010 54.96 54.96 54.13 54.37 2,500 -1.47(-2.63%)
Aug 10, 2010 56.10 56.17 55.49 55.84 171,003 -0.74(-1.31%)
Aug 09, 2010 56.46 56.71 56.16 56.58 152,578 +0.26(+0.46%)
Aug 06, 2010 56.32 56.46 55.58 56.32 103,232 -0.19(-0.34%)
Aug 05, 2010 56.49 56.63 56.14 56.51 78,105 -0.22(-0.39%)
Aug 04, 2010 56.51 56.82 56.13 56.73 95,289 +0.40(+0.70%)
Aug 03, 2010 56.46 56.53 56.07 56.33 793,699 -0.26(-0.45%)
Aug 02, 2010 56.16 56.76 55.90 56.59 196,872 +1.15(+2.07%)
Jul 30, 2010 55.44 55.70 54.81 55.44 258,064 -0.22(-0.40%)
Jul 29, 2010 56.48 56.48 55.17 55.66 114,971 -0.49(-0.87%)
Jul 28, 2010 56.66 56.83 55.95 56.15 126,548 -0.60(-1.06%)
Jul 27, 2010 57.00 57.00 56.50 56.75 146,079 +0.07(+0.12%)
Jul 26, 2010 56.32 56.71 56.04 56.68 197,165 +0.39(+0.69%)
Jul 23, 2010 55.70 56.31 55.53 56.29 199,871 +0.34(+0.61%)
Jul 22, 2010 55.07 56.12 55.07 55.95 238,543 +1.47(+2.70%)
Jul 21, 2010 55.68 55.68 54.32 54.48 164,090 -0.75(-1.36%)
Jul 20, 2010 53.72 55.27 53.53 55.23 201,043 +0.30(+0.55%)
Jul 19, 2010 54.61 55.02 54.20 54.93 270,084 +0.59(+1.09%)
Jul 16, 2010 54.34 55.57 54.26 54.34 216,861 -1.58(-2.83%)
Jul 15, 2010 55.78 56.01 55.05 55.92 152,235 +0.06(+0.12%)
Jul 14, 2010 55.66 56.25 55.52 55.85 373,168 +0.49(+0.89%)
Jul 13, 2010 55.13 55.59 54.66 55.36 200 +0.81(+1.48%)
Jul 12, 2010 54.05 54.80 54.05 54.55 337,609 +0.40(+0.74%)
Jul 09, 2010 54.15 54.17 53.79 54.15 145,179 +0.31(+0.59%)
Jul 08, 2010 54.12 54.12 53.24 53.84 175,384 +0.26(+0.49%)
Jul 07, 2010 51.77 53.61 51.71 53.58 234,769 +1.99(+3.86%)
Jul 06, 2010 52.14 52.50 51.22 51.59 160,165 +0.33(+0.64%)
Jul 02, 2010 51.26 51.65 50.80 51.26 124,925 -0.11(-0.21%)
Jul 01, 2010 51.56 51.98 50.49 51.37 911,539 -0.23(-0.45%)
Jun 30, 2010 52.33 52.66 51.41 51.60 471,825 -0.85(-1.62%)
Jun 29, 2010 53.62 53.69 52.05 52.45 302,610 -2.05(-3.76%)
Jun 25, 2010 54.50 54.96 54.07 54.50 604,056 -0.08(-0.15%)
Jun 24, 2010 55.38 55.53 54.42 54.58 261,559 -1.10(-1.98%)
Jun 23, 2010 56.02 56.20 55.26 55.68 154,673 -0.21(-0.38%)
Jun 22, 2010 56.64 57.09 55.85 55.89 177,313 -0.56(-0.99%)
Jun 21, 2010 57.66 57.73 56.16 56.45 180,681 -0.54(-0.95%)
Jun 18, 2010 56.99 57.30 56.80 56.99 89,346 +0.06(+0.11%)
Jun 17, 2010 57.06 57.09 56.38 56.93 530,790 +0.21(+0.37%)
Jun 16, 2010 56.33 56.93 56.20 56.72 318,601 +0.21(+0.37%)
Jun 15, 2010 55.30 56.61 55.23 56.51 270,258 +1.58(+2.88%)
Jun 14, 2010 55.55 55.86 54.88 54.93 414,929 -0.12(-0.22%)
Jun 11, 2010 53.95 55.10 53.88 55.05 199,412 +0.68(+1.25%)
Jun 10, 2010 53.90 54.43 53.55 54.37 178,120 +1.30(+2.45%)
Jun 09, 2010 53.89 54.39 52.87 53.07 694,690 -0.46(-0.86%)
Jun 08, 2010 53.57 53.71 52.71 53.53 593,766 +0.01(+0.02%)
Jun 07, 2010 54.79 54.96 53.46 53.52 253,786 -1.06(-1.94%)
Jun 04, 2010 54.58 56.04 54.36 54.58 350,735 -1.93(-3.42%)
Jun 03, 2010 56.01 56.61 55.73 56.51 212,030 +0.67(+1.20%)
Jun 02, 2010 54.91 55.84 54.49 55.84 200,122 +1.31(+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.