US Technology Ishares ETF (NY: IYW )

82.69 +1.29 (+1.58%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 56.41 56.54 56.12 56.33 65,891 -0.08(-0.14%)
Sep 27, 2007 56.53 56.60 56.34 56.41 1,073,549 +0.17(+0.30%)
Sep 26, 2007 56.55 56.61 56.15 56.24 163,780 +0.06(+0.11%)
Sep 25, 2007 55.34 56.17 55.34 56.17 138,918 +0.56(+1.02%)
Sep 24, 2007 55.74 56.13 55.47 55.61 155,418 +0.13(+0.24%)
Sep 21, 2007 55.48 55.70 55.39 55.48 164,338 +0.44(+0.80%)
Sep 20, 2007 54.97 55.29 54.95 55.04 130,890 +0.01(+0.02%)
Sep 19, 2007 55.20 55.39 54.78 55.03 241,935 +0.25(+0.46%)
Sep 18, 2007 54.15 54.82 53.78 54.78 320,091 +1.00(+1.85%)
Sep 17, 2007 53.67 53.89 53.56 53.78 618,999 -0.18(-0.33%)
Sep 14, 2007 53.74 54.07 53.65 53.96 362,123 -0.20(-0.36%)
Sep 13, 2007 54.55 54.55 54.07 54.16 163,223 +0.06(+0.12%)
Sep 12, 2007 54.39 54.75 54.08 54.09 320,871 -0.40(-0.74%)
Sep 11, 2007 54.11 54.61 54.04 54.50 147,502 +0.66(+1.23%)
Sep 10, 2007 54.37 54.37 53.32 53.83 272,038 +0.00(+0.00%)
Sep 07, 2007 53.87 54.08 53.47 53.83 258,548 -1.00(-1.82%)
Sep 06, 2007 54.79 54.93 54.32 54.83 146,165 +0.07(+0.13%)
Sep 05, 2007 54.92 55.05 54.43 54.76 171,585 -0.37(-0.67%)
Sep 04, 2007 54.37 55.59 54.35 55.13 577,301 +0.80(+1.47%)
Aug 31, 2007 54.20 54.45 53.95 54.33 148,394 +0.70(+1.30%)
Aug 30, 2007 53.17 54.17 53.04 53.63 180,950 +0.18(+0.34%)
Aug 29, 2007 52.43 53.54 52.40 53.45 149,286 +1.44(+2.76%)
Aug 28, 2007 52.85 52.95 51.95 52.01 113,832 -1.17(-2.19%)
Aug 27, 2007 53.38 53.41 53.14 53.18 79,381 -0.26(-0.49%)
Aug 24, 2007 52.69 53.53 52.60 53.44 141,036 +0.72(+1.37%)
Aug 23, 2007 52.95 52.95 52.34 52.72 150,067 +0.09(+0.16%)
Aug 22, 2007 52.53 52.70 52.27 52.63 232,570 +0.57(+1.09%)
Aug 21, 2007 51.81 52.27 51.62 52.07 49,167 +0.33(+0.64%)
Aug 20, 2007 51.91 52.13 51.51 51.73 203,471 -0.06(-0.12%)
Aug 17, 2007 51.93 52.20 51.03 51.80 213,505 +1.03(+2.03%)
Aug 16, 2007 50.89 51.12 49.45 50.77 545,861 -0.46(-0.89%)
Aug 15, 2007 51.85 52.45 51.11 51.22 403,932 -0.93(-1.79%)
Aug 14, 2007 53.30 53.30 52.15 52.16 157,091 -0.87(-1.64%)
Aug 13, 2007 53.31 53.46 52.98 53.03 102,794 +0.21(+0.39%)
Aug 10, 2007 52.09 53.23 51.86 52.82 320,314 +0.13(+0.24%)
Aug 09, 2007 53.65 54.20 52.69 52.69 142,374 -1.39(-2.57%)
Aug 08, 2007 53.61 54.35 53.61 54.09 393,564 +1.04(+1.96%)
Aug 07, 2007 52.98 53.50 52.32 53.04 173,480 -0.03(-0.05%)
Aug 06, 2007 52.92 53.12 52.28 53.07 222,870 +0.20(+0.37%)
Aug 03, 2007 53.21 53.82 52.86 52.87 88,412 -0.95(-1.77%)
Aug 02, 2007 53.56 54.00 53.35 53.82 221,644 +0.41(+0.77%)
Aug 01, 2007 53.16 53.90 52.42 53.41 212,502 +0.59(+1.12%)
Jul 31, 2007 54.26 54.31 52.79 52.82 208,600 -1.03(-1.92%)
Jul 30, 2007 53.65 54.00 53.26 53.85 145,607 +0.59(+1.11%)
Jul 27, 2007 54.35 54.61 53.26 53.26 188,420 -1.24(-2.27%)
Jul 26, 2007 54.61 55.10 53.57 54.50 360,674 -0.57(-1.03%)
Jul 25, 2007 55.40 55.40 54.79 55.06 649,213 -0.25(-0.45%)
Jul 24, 2007 55.52 56.06 55.02 55.31 161,104 -0.67(-1.20%)
Jul 23, 2007 56.05 56.35 55.97 55.99 192,879 +0.10(+0.18%)
Jul 20, 2007 56.27 56.28 55.62 55.89 220,752 -0.39(-0.70%)
Jul 19, 2007 56.29 56.64 56.27 56.28 263,342 +0.58(+1.05%)
Jul 18, 2007 55.63 55.73 55.14 55.70 112,383 -0.43(-0.77%)
Jul 17, 2007 55.74 56.34 55.74 56.13 227,888 +0.47(+0.84%)
Jul 16, 2007 55.61 55.86 55.56 55.66 138,583 +0.08(+0.15%)
Jul 13, 2007 55.57 55.64 55.37 55.58 171,139 -0.04(-0.06%)
Jul 12, 2007 54.71 55.63 54.62 55.62 156,868 +1.21(+2.23%)
Jul 11, 2007 54.25 54.41 53.96 54.41 97,777 +0.23(+0.43%)
Jul 10, 2007 54.37 54.61 54.13 54.17 83,283 -0.40(-0.74%)
Jul 09, 2007 54.52 54.64 54.39 54.58 155,976 +0.01(+0.02%)
Jul 06, 2007 54.41 54.64 54.27 54.57 85,625 +0.30(+0.55%)
Jul 05, 2007 54.03 54.44 54.03 54.27 337,929 +0.22(+0.41%)
Jul 03, 2007 53.67 54.05 53.67 54.05 59,870 +0.42(+0.79%)
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.