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 (%)
Sep 30, 2010 52.73 52.99 51.86 52.17 366,296 -0.28(-0.53%)
Sep 29, 2010 52.26 52.63 52.22 52.45 100,935 +0.01(+0.02%)
Sep 28, 2010 52.47 52.57 51.61 52.44 155,149 +0.11(+0.21%)
Sep 27, 2010 52.46 52.76 52.24 52.33 209,325 -0.07(-0.14%)
Sep 24, 2010 51.89 52.45 51.89 52.40 89,267 +1.10(+2.14%)
Sep 23, 2010 50.95 51.80 50.87 51.30 285,485 -0.02(-0.04%)
Sep 22, 2010 51.39 51.59 50.98 51.32 151,303 -0.29(-0.56%)
Sep 21, 2010 51.71 52.07 51.47 51.61 190,771 -0.08(-0.16%)
Sep 20, 2010 51.13 51.80 51.05 51.69 124,777 +0.72(+1.41%)
Sep 17, 2010 50.97 51.18 50.74 50.97 181,340 +0.55(+1.09%)
Sep 15, 2010 50.10 50.51 49.95 50.42 220,268 +0.29(+0.57%)
Sep 14, 2010 49.80 50.57 49.70 50.13 113,335 +0.22(+0.43%)
Sep 13, 2010 49.28 50.04 49.28 49.92 299,714 +1.11(+2.27%)
Sep 10, 2010 48.88 48.92 48.47 48.81 76,732 -0.02(-0.04%)
Sep 09, 2010 49.22 49.31 48.78 48.83 116,715 +0.12(+0.24%)
Sep 08, 2010 48.58 48.86 48.45 48.71 159,279 +0.23(+0.46%)
Sep 07, 2010 48.69 48.94 48.45 48.49 66,772 -0.39(-0.79%)
Sep 03, 2010 48.59 48.91 48.40 48.87 586,990 +0.85(+1.76%)
Sep 02, 2010 47.74 48.10 47.60 48.03 69,833 +0.39(+0.81%)
Sep 01, 2010 47.10 47.83 47.02 47.64 124,895 +1.26(+2.72%)
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%)
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.