US Technology Ishares ETF (NY: IYW )

328.73 USD +0.23 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 26.95 26.99 26.11 26.60 25,800 -0.90(-3.27%)
Sep 27, 2002 27.90 28.35 27.30 27.50 36,400 -0.50(-1.79%)
Sep 26, 2002 28.60 29.04 27.61 28.00 55,900 -0.36(-1.27%)
Sep 25, 2002 27.80 28.84 27.41 28.36 560,000 +1.14(+4.19%)
Sep 24, 2002 27.20 28.00 27.20 27.22 33,800 -0.34(-1.23%)
Sep 23, 2002 28.00 28.14 27.25 27.56 33,600 -0.79(-2.79%)
Sep 20, 2002 28.45 28.79 28.32 28.35 98,900 +0.00(+0.00%)
Sep 19, 2002 28.65 29.61 28.26 28.35 135,000 -1.20(-4.06%)
Sep 18, 2002 29.80 30.20 29.16 29.55 51,300 -0.55(-1.83%)
Sep 17, 2002 31.20 31.33 30.01 30.10 34,700 -0.59(-1.92%)
Sep 16, 2002 31.10 31.25 30.36 30.69 9,900 -0.60(-1.92%)
Sep 13, 2002 30.70 31.34 30.70 31.29 27,400 +0.49(+1.59%)
Sep 12, 2002 31.80 31.94 30.80 30.80 341,900 -1.46(-4.53%)
Sep 11, 2002 33.35 33.39 32.20 32.26 11,500 -0.03(-0.09%)
Sep 10, 2002 31.75 32.49 31.75 32.29 12,300 +0.49(+1.54%)
Sep 09, 2002 31.11 31.94 30.65 31.80 14,800 +0.50(+1.60%)
Sep 06, 2002 31.55 31.90 31.30 31.30 26,700 +0.90(+2.96%)
Sep 05, 2002 30.90 30.90 30.35 30.40 50,000 -1.20(-3.80%)
Sep 04, 2002 31.05 31.60 30.50 31.60 21,300 +0.80(+2.60%)
Sep 03, 2002 31.45 31.85 30.66 30.80 115,600 -1.73(-5.32%)
Aug 30, 2002 32.55 33.15 32.15 32.53 81,700 -0.29(-0.88%)
Aug 29, 2002 32.05 33.34 31.91 32.82 48,800 +0.41(+1.27%)
Aug 28, 2002 32.95 33.24 32.41 32.41 44,700 -1.04(-3.11%)
Aug 27, 2002 35.10 35.10 33.45 33.45 31,500 -1.40(-4.02%)
Aug 26, 2002 34.65 35.10 34.05 34.85 30,300 +0.35(+1.01%)
Aug 23, 2002 35.60 35.60 34.50 34.50 17,900 -1.50(-4.17%)
Aug 22, 2002 35.70 36.30 35.45 36.00 39,400 +0.30(+0.84%)
Aug 21, 2002 35.45 35.80 34.62 35.70 60,700 +1.07(+3.09%)
Aug 20, 2002 35.20 35.34 34.46 34.63 33,700 +0.28(+0.82%)
Aug 16, 2002 33.20 34.55 33.04 34.35 130,000 +0.81(+2.42%)
Aug 15, 2002 33.49 33.75 32.77 33.54 61,800 +0.74(+2.26%)
Aug 14, 2002 31.30 32.84 31.01 32.80 66,100 +1.61(+5.16%)
Aug 13, 2002 31.55 32.75 31.15 31.19 800,000 -0.46(-1.45%)
Aug 12, 2002 31.40 32.09 31.36 31.65 45,000 +0.55(+1.77%)
Aug 07, 2002 31.95 31.95 30.25 31.10 620,000 +0.59(+1.93%)
Aug 06, 2002 29.85 31.25 29.83 30.51 57,400 +1.21(+4.13%)
Aug 05, 2002 30.05 30.25 28.98 29.30 64,900 -0.84(-2.79%)
Aug 02, 2002 31.10 31.10 29.91 30.14 87,600 -0.96(-3.09%)
Aug 01, 2002 32.40 32.79 31.01 31.10 730,000 -1.60(-4.89%)
Jul 31, 2002 32.80 33.14 32.05 32.70 890,000 -0.64(-1.92%)
Jul 30, 2002 32.25 33.79 32.25 33.34 102,900 +0.25(+0.76%)
Jul 29, 2002 31.90 33.30 31.51 33.09 600,000 +2.45(+8.00%)
Jul 26, 2002 30.85 31.26 30.00 30.64 30,300 -0.01(-0.03%)
Jul 25, 2002 32.10 32.45 30.01 30.65 190,000 -1.95(-5.98%)
Jul 24, 2002 30.40 32.85 30.30 32.60 106,800 +1.40(+4.49%)
Jul 23, 2002 32.50 32.92 31.20 31.20 59,500 -1.30(-4.00%)
Jul 22, 2002 33.75 34.40 32.36 32.50 49,000 -1.54(-4.52%)
Jul 19, 2002 34.15 35.00 33.80 34.04 72,800 -1.81(-5.05%)
Jul 17, 2002 37.00 37.13 35.40 35.85 44,400 +0.61(+1.73%)
Jul 12, 2002 35.35 35.75 34.66 35.24 31,600 +0.34(+0.97%)
Jul 11, 2002 33.30 34.90 32.91 34.90 105,500 +1.10(+3.25%)
Jul 10, 2002 35.10 35.10 33.80 33.80 54,400 -0.86(-2.48%)
Jul 09, 2002 35.20 35.45 34.66 34.66 26,500 -0.64(-1.81%)
Jul 08, 2002 36.85 36.85 35.12 35.30 70,000 -1.20(-3.29%)
Jul 05, 2002 35.30 36.50 35.30 36.50 68,900 +2.05(+5.95%)
Jul 04, 2002 32.95 34.45 32.80 34.45 60,000 +0.00(+0.00%)
Jul 03, 2002 32.95 34.45 32.80 34.45 60,000 +1.15(+3.45%)
Jul 02, 2002 34.00 34.19 32.95 33.30 62,800 -1.08(-3.14%)
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.