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 (%)
Sep 30, 2011 54.40 54.80 53.62 53.63 131,398 -1.53(-2.78%)
Sep 29, 2011 56.29 56.37 54.26 55.16 181,022 -0.22(-0.39%)
Sep 28, 2011 56.48 56.81 55.31 55.38 255,735 -0.92(-1.63%)
Sep 27, 2011 56.51 57.22 55.97 56.30 370,686 +0.70(+1.26%)
Sep 26, 2011 55.11 55.64 54.03 55.60 446,151 +0.76(+1.39%)
Sep 23, 2011 53.82 55.05 53.80 54.84 216,291 +0.58(+1.07%)
Sep 22, 2011 54.54 55.12 53.46 54.25 825,109 -1.73(-3.09%)
Sep 21, 2011 57.06 57.55 55.97 55.98 433,259 -0.81(-1.43%)
Sep 20, 2011 57.40 57.86 56.72 56.80 313,226 -0.27(-0.48%)
Sep 19, 2011 56.41 57.34 55.94 57.07 156,046 -0.04(-0.06%)
Sep 16, 2011 56.89 57.19 56.64 57.11 231,911 +0.48(+0.85%)
Sep 15, 2011 56.32 56.73 55.87 56.63 136,447 +0.88(+1.58%)
Sep 14, 2011 55.08 56.36 54.71 55.75 215,964 +0.94(+1.72%)
Sep 13, 2011 54.28 54.93 53.99 54.81 170,770 +0.74(+1.37%)
Sep 12, 2011 52.77 54.07 52.77 54.06 143,286 +0.68(+1.27%)
Sep 09, 2011 54.08 54.44 53.06 53.39 119,171 -1.14(-2.09%)
Sep 08, 2011 54.49 55.44 54.35 54.53 148,416 -0.22(-0.40%)
Sep 07, 2011 54.04 54.78 54.04 54.74 523,396 +1.47(+2.75%)
Sep 06, 2011 52.23 53.34 52.05 53.28 231,141 -0.27(-0.51%)
Sep 02, 2011 53.88 54.13 53.26 53.55 179,347 -1.33(-2.42%)
Sep 01, 2011 55.64 56.11 54.82 54.88 563,324 -0.67(-1.21%)
Aug 31, 2011 55.80 56.25 55.15 55.55 158,136 +0.03(+0.05%)
Aug 30, 2011 55.14 55.81 54.84 55.52 130,406 +0.12(+0.21%)
Aug 29, 2011 54.36 55.43 54.36 55.40 117,045 +1.58(+2.93%)
Aug 26, 2011 52.31 53.98 52.05 53.83 115,213 +1.27(+2.41%)
Aug 25, 2011 53.24 53.61 52.42 52.56 207,879 -0.84(-1.58%)
Aug 24, 2011 52.96 53.50 52.43 53.40 160,723 +0.38(+0.72%)
Aug 23, 2011 51.30 53.02 51.17 53.02 548,440 +2.03(+3.98%)
Aug 22, 2011 51.90 51.90 50.76 51.00 222,158 +0.26(+0.52%)
Aug 19, 2011 51.49 52.37 50.63 50.73 428,567 -1.46(-2.79%)
Aug 18, 2011 53.50 53.50 51.71 52.19 262,622 -2.86(-5.20%)
Aug 17, 2011 55.60 56.01 54.60 55.05 140,338 -0.50(-0.90%)
Aug 16, 2011 55.68 56.06 54.86 55.55 144,065 -0.63(-1.12%)
Aug 15, 2011 55.53 56.19 55.44 56.18 283,166 +0.97(+1.75%)
Aug 12, 2011 55.22 55.56 54.61 55.21 242,898 +0.49(+0.89%)
Aug 11, 2011 53.20 55.39 53.17 54.72 471,785 +2.20(+4.19%)
Aug 10, 2011 53.60 54.22 52.43 52.52 1,000,081 -2.06(-3.78%)
Aug 09, 2011 55.10 54.62 51.47 54.59 1,142,729 +2.19(+4.18%)
Aug 08, 2011 53.72 54.61 52.38 52.40 600,524 -3.11(-5.59%)
Aug 05, 2011 56.42 56.67 53.80 55.50 645,280 -0.47(-0.84%)
Aug 04, 2011 57.79 57.99 55.97 55.97 501,496 -2.65(-4.52%)
Aug 03, 2011 58.07 58.73 57.21 58.63 441,084 +0.59(+1.01%)
Aug 02, 2011 58.99 59.42 58.01 58.04 620,497 -1.34(-2.26%)
Aug 01, 2011 60.27 60.40 58.61 59.38 276,622 -0.13(-0.21%)
Jul 29, 2011 59.36 60.17 59.03 59.50 202,790 -0.44(-0.74%)
Jul 28, 2011 59.81 60.64 59.60 59.95 393,646 +0.06(+0.11%)
Jul 27, 2011 61.03 61.11 59.71 59.89 272,225 -1.86(-3.02%)
Jul 26, 2011 61.52 62.01 61.43 61.75 235,167 +0.24(+0.40%)
Jul 25, 2011 61.10 61.89 60.99 61.51 228,735 -0.21(-0.34%)
Jul 22, 2011 61.46 61.80 61.46 61.71 186,278 +0.87(+1.43%)
Jul 21, 2011 60.55 61.07 60.11 60.84 212,519 +0.21(+0.34%)
Jul 20, 2011 61.29 61.31 60.53 60.64 141,090 -0.27(-0.45%)
Jul 19, 2011 59.89 60.96 59.89 60.91 872,404 +1.64(+2.76%)
Jul 18, 2011 59.17 59.49 58.71 59.27 182,228 -0.21(-0.35%)
Jul 15, 2011 59.29 59.51 58.92 59.48 486,853 +0.85(+1.46%)
Jul 14, 2011 59.39 59.76 58.41 58.62 159,656 -0.61(-1.03%)
Jul 13, 2011 59.40 59.89 59.02 59.23 151,811 +0.18(+0.31%)
Jul 12, 2011 59.53 59.59 59.02 59.05 123,312 -0.64(-1.08%)
Jul 11, 2011 60.12 60.46 59.52 59.70 336,111 -1.10(-1.80%)
Jul 08, 2011 60.45 60.79 60.15 60.79 210,028 -0.29(-0.47%)
Jul 07, 2011 60.74 61.26 60.67 61.08 335,229 +0.82(+1.37%)
Jul 06, 2011 59.94 60.34 59.74 60.26 81,546 +0.31(+0.51%)
Jul 05, 2011 59.83 60.00 59.66 59.95 59,584 +0.15(+0.26%)
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.