US Technology Ishares ETF (NY: IYW )

77.93 -1.77 (-2.22%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 47.96 48.02 47.66 47.78 392,278 +0.06(+0.13%)
Oct 30, 2006 47.27 47.90 47.19 47.72 224,906 +0.45(+0.95%)
Oct 27, 2006 47.90 47.95 47.08 47.27 62,764 -0.72(-1.50%)
Oct 26, 2006 48.06 48.13 47.55 47.98 99,154 +0.13(+0.26%)
Oct 25, 2006 47.52 47.90 47.48 47.86 56,310 +0.36(+0.76%)
Oct 24, 2006 47.75 47.85 47.33 47.50 115,291 -0.28(-0.58%)
Oct 23, 2006 47.31 48.12 47.31 47.78 1,463,617 +0.19(+0.40%)
Oct 20, 2006 47.42 47.63 47.20 47.59 43,734 -0.01(-0.02%)
Oct 19, 2006 47.20 47.60 47.01 47.60 54,752 +0.18(+0.38%)
Oct 18, 2006 48.16 48.22 47.29 47.42 89,584 -0.35(-0.73%)
Oct 17, 2006 47.73 47.92 47.39 47.77 86,802 -0.51(-1.06%)
Oct 16, 2006 48.30 48.49 48.18 48.28 134,209 +0.16(+0.34%)
Oct 13, 2006 47.76 48.25 47.72 48.12 116,292 +0.44(+0.92%)
Oct 12, 2006 46.74 47.78 46.74 47.68 77,342 +0.73(+1.55%)
Oct 11, 2006 46.83 47.35 46.71 46.95 60,093 -0.03(-0.06%)
Oct 10, 2006 46.90 47.09 46.71 46.98 206,878 +0.08(+0.17%)
Oct 09, 2006 46.76 47.11 46.73 46.90 53,973 +0.13(+0.29%)
Oct 06, 2006 46.50 46.87 46.48 46.76 61,651 -0.07(-0.15%)
Oct 05, 2006 46.69 46.86 46.58 46.83 39,951 +0.10(+0.21%)
Oct 04, 2006 45.87 46.79 45.86 46.74 70,999 +0.78(+1.70%)
Oct 03, 2006 45.63 46.07 45.48 45.95 30,046 +0.05(+0.12%)
Oct 02, 2006 46.00 46.34 45.80 45.90 101,380 -0.24(-0.53%)
Sep 29, 2006 46.32 46.45 46.10 46.14 33,274 -0.23(-0.50%)
Sep 28, 2006 46.25 46.38 46.03 46.38 43,512 +0.22(+0.49%)
Sep 27, 2006 46.28 46.47 45.97 46.15 55,976 -0.15(-0.33%)
Sep 26, 2006 45.87 46.32 45.86 46.30 156,355 +0.22(+0.47%)
Sep 25, 2006 45.58 46.17 45.25 46.09 57,534 +0.81(+1.79%)
Sep 22, 2006 45.48 45.49 45.07 45.28 42,622 -0.32(-0.71%)
Sep 21, 2006 46.26 46.27 45.52 45.60 53,861 -0.60(-1.30%)
Sep 20, 2006 45.91 46.25 45.88 46.21 89,806 +0.82(+1.80%)
Sep 19, 2006 45.67 45.84 45.00 45.39 96,706 -0.34(-0.75%)
Sep 18, 2006 45.83 46.12 45.60 45.73 73,447 +0.13(+0.28%)
Sep 15, 2006 46.01 46.10 45.58 45.60 758,850 +0.07(+0.16%)
Sep 14, 2006 32.52 45.62 45.16 45.53 93,479 +0.13(+0.28%)
Sep 13, 2006 45.25 45.46 45.12 45.41 703,764 +0.18(+0.40%)
Sep 12, 2006 44.55 45.36 44.50 45.23 79,346 +0.82(+1.84%)
Sep 11, 2006 43.83 44.56 43.82 44.41 73,559 +0.50(+1.15%)
Sep 08, 2006 43.61 43.99 43.61 43.91 29,601 +0.31(+0.70%)
Sep 07, 2006 43.61 43.99 43.39 43.60 82,016 -0.25(-0.57%)
Sep 06, 2006 44.35 44.41 43.85 43.85 37,280 -0.93(-2.07%)
Sep 05, 2006 44.35 44.80 44.22 44.78 630,317 +0.32(+0.73%)
Sep 01, 2006 44.66 44.69 44.25 44.45 61,540 +0.07(+0.16%)
Aug 31, 2006 44.55 44.67 44.33 44.38 42,399 -0.17(-0.38%)
Aug 30, 2006 44.20 44.64 44.09 44.55 44,291 +0.40(+0.92%)
Aug 29, 2006 43.84 44.20 43.49 44.15 60,650 +0.31(+0.70%)
Aug 28, 2006 43.40 43.85 43.40 43.84 46,628 +0.46(+1.06%)
Aug 25, 2006 43.24 43.66 43.20 43.38 24,037 +0.08(+0.19%)
Aug 24, 2006 43.37 43.37 42.91 43.30 34,386 +0.21(+0.48%)
Aug 23, 2006 43.55 43.61 42.89 43.10 90,697 -0.23(-0.54%)
Aug 22, 2006 43.43 43.67 43.10 43.33 45,181 +0.01(+0.02%)
Aug 21, 2006 43.30 43.44 43.13 43.32 58,424 -0.36(-0.82%)
Aug 18, 2006 43.31 43.76 43.04 43.68 68,440 +0.19(+0.43%)
Aug 17, 2006 43.36 43.79 43.30 43.49 52,526 +0.18(+0.41%)
Aug 16, 2006 42.71 43.41 42.62 43.31 112,286 +0.84(+1.99%)
Aug 15, 2006 42.04 42.50 41.82 42.47 119,408 +1.17(+2.83%)
Aug 14, 2006 41.20 41.75 41.16 41.30 37,391 +0.42(+1.03%)
Aug 11, 2006 40.98 41.04 40.72 40.88 33,941 -0.29(-0.70%)
Aug 10, 2006 40.91 41.33 40.83 41.16 55,753 +0.19(+0.46%)
Aug 09, 2006 41.38 41.74 40.93 40.98 58,313 +0.29(+0.71%)
Aug 08, 2006 40.93 41.07 40.50 40.69 46,739 -0.13(-0.31%)
Aug 07, 2006 40.75 40.98 40.69 40.81 23,703 -0.06(-0.15%)
Aug 04, 2006 41.47 41.61 40.61 40.88 19,474 -0.22(-0.55%)
Aug 03, 2006 40.45 41.36 40.45 41.10 39,617 +0.28(+0.68%)
Aug 02, 2006 40.69 41.07 40.59 40.82 27,042 +0.36(+0.89%)
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.