US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.31 46.51 45.79 45.95 30,269 -0.36(-0.78%)
Feb 27, 2006 46.12 46.57 46.12 46.31 59,092 +0.34(+0.74%)
Feb 24, 2006 46.64 46.64 45.79 45.97 45,070 +0.10(+0.22%)
Feb 23, 2006 46.04 46.30 45.87 45.87 67,661 -0.28(-0.60%)
Feb 22, 2006 45.67 46.30 45.55 46.15 64,433 +0.45(+0.98%)
Feb 21, 2006 46.19 46.25 45.59 45.70 145,337 -0.59(-1.28%)
Feb 17, 2006 46.59 46.59 46.23 46.30 19,919 -0.50(-1.08%)
Feb 16, 2006 46.49 46.80 46.37 46.80 45,070 +0.58(+1.26%)
Feb 15, 2006 45.94 46.26 45.94 46.21 54,752 +0.16(+0.35%)
Feb 14, 2006 45.65 46.10 45.56 46.05 77,676 +0.46(+1.01%)
Feb 13, 2006 45.72 45.89 45.35 45.59 149,010 -0.37(-0.80%)
Feb 10, 2006 45.73 46.11 45.46 45.96 49,299 +0.08(+0.18%)
Feb 09, 2006 46.22 46.48 45.83 45.88 80,681 -0.22(-0.49%)
Feb 08, 2006 45.40 46.18 45.40 46.11 124,972 +0.76(+1.68%)
Feb 07, 2006 45.39 45.57 45.16 45.34 75,562 -0.14(-0.32%)
Feb 06, 2006 45.53 45.60 45.23 45.49 124,972 -0.03(-0.06%)
Feb 03, 2006 45.77 45.83 45.45 45.51 132,540 -0.45(-0.98%)
Feb 02, 2006 46.72 46.72 45.96 45.96 94,814 -0.84(-1.80%)
Feb 01, 2006 46.28 46.81 46.15 46.81 140,441 +0.27(+0.58%)
Jan 31, 2006 46.82 46.91 46.54 46.54 362,677 -0.34(-0.73%)
Jan 30, 2006 46.68 46.99 46.65 46.88 51,858 +0.17(+0.37%)
Jan 27, 2006 46.53 46.95 46.50 46.71 98,375 +0.51(+1.11%)
Jan 26, 2006 46.21 46.37 45.89 46.20 97,708 +0.25(+0.55%)
Jan 25, 2006 46.12 46.18 45.72 45.95 350,769 -0.08(-0.18%)
Jan 24, 2006 46.19 46.37 45.92 46.03 91,809 +0.15(+0.33%)
Jan 23, 2006 45.99 46.10 45.67 45.87 311,040 +0.09(+0.20%)
Jan 20, 2006 47.08 47.08 45.70 45.78 216,671 -1.47(-3.12%)
Jan 19, 2006 47.25 47.53 47.13 47.26 316,160 +0.43(+0.92%)
Jan 18, 2006 46.41 46.89 46.41 46.83 127,532 -0.67(-1.42%)
Jan 17, 2006 47.47 47.54 47.22 47.50 105,497 -0.40(-0.83%)
Jan 13, 2006 47.97 48.03 47.63 47.90 340,754 -0.07(-0.15%)
Jan 12, 2006 48.21 48.35 47.05 47.97 120,521 -0.31(-0.65%)
Jan 11, 2006 47.94 48.34 47.86 48.28 104,162 +0.46(+0.96%)
Jan 10, 2006 47.39 47.82 47.39 47.82 89,361 +0.17(+0.36%)
Jan 09, 2006 47.48 47.84 47.32 47.65 126,864 +0.15(+0.32%)
Jan 06, 2006 47.11 47.55 46.83 47.50 362,565 +0.78(+1.67%)
Jan 05, 2006 46.37 46.72 46.34 46.72 178,278 +0.48(+1.03%)
Jan 04, 2006 45.81 46.28 45.81 46.24 87,469 +0.60(+1.32%)
Jan 03, 2006 44.91 45.81 44.56 45.64 340,197 +0.96(+2.15%)
Dec 30, 2005 44.84 44.84 44.60 44.68 112,063 -0.27(-0.60%)
Dec 29, 2005 45.47 45.47 44.95 44.95 93,367 -0.37(-0.81%)
Dec 28, 2005 45.42 45.49 45.16 45.32 65,435 +0.04(+0.08%)
Dec 27, 2005 45.96 46.01 45.27 45.28 80,570 -0.49(-1.08%)
Dec 23, 2005 45.83 45.90 45.68 45.77 96,372 +0.11(+0.24%)
Dec 22, 2005 45.49 45.73 45.46 45.67 51,969 +0.30(+0.65%)
Dec 21, 2005 45.38 45.69 45.25 45.37 69,998 +0.09(+0.20%)
Dec 20, 2005 45.31 45.50 45.13 45.28 48,965 +0.02(+0.04%)
Dec 19, 2005 45.90 45.92 45.26 45.26 76,897 -0.82(-1.77%)
Dec 16, 2005 46.17 46.20 45.95 46.08 89,250 +0.05(+0.10%)
Dec 15, 2005 46.21 46.28 45.93 46.03 50,523 -0.15(-0.33%)
Dec 14, 2005 46.24 46.32 45.92 46.19 94,814 -0.03(-0.06%)
Dec 13, 2005 46.16 46.38 46.02 46.21 61,206 -0.11(-0.23%)
Dec 12, 2005 46.47 46.47 46.17 46.32 161,029 +0.15(+0.33%)
Dec 09, 2005 46.03 46.28 45.80 46.17 55,976 +0.23(+0.51%)
Dec 08, 2005 46.30 46.38 45.59 45.94 67,104 -0.31(-0.66%)
Dec 07, 2005 46.48 46.48 46.07 46.24 68,440 -0.13(-0.27%)
Dec 06, 2005 46.61 46.82 46.34 46.37 62,764 +0.12(+0.25%)
Dec 05, 2005 46.48 46.48 46.07 46.25 66,548 -0.33(-0.71%)
Dec 02, 2005 46.51 46.80 46.48 46.58 75,562 +0.04(+0.10%)
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.