US Technology Ishares ETF (NY: IYW )

77.26 -0.54 (-0.69%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 46.81 47.11 45.98 46.68 355,569 +0.08(+0.17%)
Sep 29, 2009 46.94 47.15 46.52 46.60 410,868 -0.37(-0.78%)
Sep 28, 2009 46.42 47.25 46.37 46.97 338,966 +0.77(+1.67%)
Sep 25, 2009 46.10 46.51 46.02 46.20 269,636 -0.25(-0.54%)
Sep 24, 2009 46.97 47.12 46.21 46.45 500,936 -0.28(-0.60%)
Sep 23, 2009 47.10 47.58 46.70 46.73 238,941 -0.18(-0.38%)
Sep 22, 2009 47.07 47.07 46.72 46.91 323,976 +0.13(+0.27%)
Sep 21, 2009 46.43 46.92 46.39 46.78 275,669 +0.02(+0.04%)
Sep 18, 2009 46.92 47.01 46.55 46.76 312,161 +0.07(+0.15%)
Sep 17, 2009 46.63 46.94 46.48 46.69 369,433 +0.35(+0.76%)
Sep 16, 2009 46.50 46.81 46.28 46.34 361,272 +0.04(+0.09%)
Sep 15, 2009 46.10 46.41 45.99 46.30 387,898 +0.24(+0.53%)
Sep 14, 2009 45.70 46.08 45.68 46.05 207,448 +0.02(+0.04%)
Sep 11, 2009 46.13 46.25 45.77 46.03 186,502 -0.06(-0.14%)
Sep 10, 2009 45.53 46.13 45.43 46.10 304,249 +0.63(+1.38%)
Sep 09, 2009 45.15 45.68 44.93 45.47 450,587 +0.35(+0.78%)
Sep 08, 2009 45.16 45.17 44.77 45.12 280,416 +0.40(+0.88%)
Sep 04, 2009 44.00 44.77 43.96 44.72 211,232 +0.78(+1.78%)
Sep 03, 2009 43.94 43.99 43.45 43.94 282,395 +0.25(+0.58%)
Sep 02, 2009 43.47 43.95 43.43 43.69 292,546 +0.02(+0.04%)
Sep 01, 2009 44.35 45.08 43.58 43.67 961,782 -0.92(-2.06%)
Aug 31, 2009 44.60 44.63 44.27 44.59 363,607 -0.44(-0.98%)
Aug 28, 2009 45.51 45.86 44.80 45.03 804,359 +0.16(+0.36%)
Aug 27, 2009 44.67 44.88 44.03 44.87 400,643 +0.18(+0.40%)
Aug 26, 2009 44.55 44.82 44.41 44.69 541,841 +0.05(+0.12%)
Aug 25, 2009 44.71 44.96 44.51 44.63 394,634 +0.06(+0.14%)
Aug 24, 2009 44.79 45.04 44.46 44.57 442,304 -0.09(-0.20%)
Aug 21, 2009 44.31 44.67 44.01 44.66 350,898 +0.65(+1.47%)
Aug 20, 2009 43.54 44.09 43.46 44.02 509,367 +0.48(+1.10%)
Aug 19, 2009 42.75 43.67 42.73 43.54 287,668 +0.22(+0.52%)
Aug 18, 2009 42.93 43.44 42.82 43.31 235,558 +0.34(+0.79%)
Aug 17, 2009 43.07 43.12 42.63 42.97 462,155 -0.85(-1.94%)
Aug 14, 2009 44.15 44.17 43.49 43.82 346,194 -0.46(-1.03%)
Aug 13, 2009 44.13 44.30 43.75 44.28 399,444 +0.40(+0.92%)
Aug 12, 2009 43.15 44.24 43.10 43.88 528,715 +0.75(+1.75%)
Aug 11, 2009 43.32 43.52 43.03 43.12 663,371 -0.47(-1.07%)
Aug 10, 2009 43.65 43.81 43.34 43.59 319,405 -0.26(-0.59%)
Aug 07, 2009 44.00 44.11 43.66 43.85 607,394 +0.39(+0.89%)
Aug 06, 2009 43.93 44.05 43.27 43.47 487,521 -0.32(-0.74%)
Aug 05, 2009 44.19 44.26 43.54 43.79 553,979 -0.31(-0.69%)
Aug 04, 2009 44.01 44.20 43.84 44.09 663,088 -0.04(-0.10%)
Aug 03, 2009 44.01 44.28 43.76 44.14 1,012,423 +0.55(+1.26%)
Jul 31, 2009 43.60 44.01 43.55 43.59 604,419 -0.08(-0.19%)
Jul 30, 2009 43.98 44.41 43.64 43.67 735,373 +0.18(+0.41%)
Jul 29, 2009 43.47 43.53 43.03 43.49 566,461 -0.13(-0.29%)
Jul 28, 2009 43.15 43.71 42.95 43.62 562,741 +0.37(+0.85%)
Jul 27, 2009 43.54 43.65 43.03 43.25 603,432 -0.38(-0.87%)
Jul 24, 2009 43.23 43.64 42.87 43.63 695,843 -0.28(-0.63%)
Jul 23, 2009 43.08 44.12 42.99 43.91 692,419 +0.75(+1.75%)
Jul 22, 2009 42.80 43.32 42.79 43.15 641,465 +0.27(+0.63%)
Jul 21, 2009 42.85 42.90 42.27 42.88 1,044,772 +0.23(+0.55%)
Jul 20, 2009 42.52 42.73 42.26 42.65 984,174 +0.40(+0.94%)
Jul 17, 2009 41.87 42.26 41.69 42.25 1,308,198 +0.38(+0.90%)
Jul 16, 2009 41.00 41.93 40.91 41.87 839,049 +0.71(+1.72%)
Jul 15, 2009 40.44 41.19 40.32 41.16 788,400 +1.66(+4.21%)
Jul 14, 2009 39.27 39.57 39.10 39.50 377,623 +0.15(+0.39%)
Jul 13, 2009 38.62 39.38 38.57 39.35 346,467 +0.75(+1.96%)
Jul 10, 2009 38.16 38.77 38.15 38.59 172,120 +0.24(+0.63%)
Jul 09, 2009 38.32 38.63 38.26 38.35 294,634 +0.17(+0.45%)
Jul 08, 2009 38.21 38.35 37.62 38.18 464,119 +0.03(+0.09%)
Jul 07, 2009 39.12 39.18 38.08 38.15 367,952 -1.00(-2.55%)
Jul 06, 2009 39.18 39.32 38.72 39.14 187,431 -0.25(-0.64%)
Jul 02, 2009 39.88 39.89 39.26 39.39 387,639 -0.85(-2.12%)
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.