US Technology Ishares ETF (NY: IYW )

79.64 -1.49 (-1.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 49.49 49.60 49.17 49.49 205,104 +0.05(+0.09%)
Feb 25, 2010 48.90 49.52 48.50 49.44 312,171 -0.12(-0.23%)
Feb 24, 2010 49.30 49.75 49.23 49.56 434,991 +0.50(+1.02%)
Feb 23, 2010 49.64 49.67 48.79 49.05 190,059 -0.71(-1.43%)
Feb 22, 2010 50.13 50.13 49.64 49.76 348,587 -0.13(-0.27%)
Feb 19, 2010 49.77 50.07 49.62 49.90 543,938 -0.04(-0.07%)
Feb 18, 2010 49.45 50.02 49.34 49.93 311,616 +0.44(+0.89%)
Feb 17, 2010 49.46 49.58 49.26 49.49 444,390 +0.23(+0.47%)
Feb 16, 2010 48.84 49.36 48.76 49.26 396,357 +0.71(+1.46%)
Feb 12, 2010 47.99 48.55 48.55 48.55 225,462 +0.09(+0.19%)
Feb 11, 2010 47.73 48.60 47.54 48.46 319,562 +0.65(+1.35%)
Feb 10, 2010 48.03 48.18 47.53 47.81 339,014 -0.18(-0.37%)
Feb 09, 2010 47.98 48.38 47.58 47.99 562,308 +0.58(+1.23%)
Feb 08, 2010 47.72 48.07 47.40 47.41 342,254 -0.25(-0.53%)
Feb 05, 2010 47.30 47.77 46.82 47.66 808,317 +0.52(+1.11%)
Feb 04, 2010 48.25 48.31 47.14 47.14 515,981 -1.37(-2.83%)
Feb 03, 2010 48.16 48.66 48.10 48.52 517,473 +0.18(+0.37%)
Feb 02, 2010 47.94 48.47 47.68 48.34 655,308 +0.42(+0.88%)
Feb 01, 2010 47.39 47.94 47.37 47.91 1,869,229 +0.75(+1.58%)
Jan 29, 2010 48.83 48.83 46.93 47.17 1,055,992 -1.18(-2.43%)
Jan 28, 2010 49.65 49.67 47.99 48.34 1,014,369 -1.38(-2.78%)
Jan 27, 2010 49.37 49.91 48.98 49.73 640,252 +0.31(+0.62%)
Jan 26, 2010 49.39 50.11 49.20 49.42 516,488 -0.06(-0.13%)
Jan 25, 2010 49.53 49.80 49.24 49.49 577,447 +0.38(+0.77%)
Jan 22, 2010 50.87 50.92 49.01 49.11 798,487 -1.99(-3.89%)
Jan 21, 2010 51.68 52.06 50.88 51.09 418,902 -0.51(-0.99%)
Jan 20, 2010 51.95 51.98 51.07 51.61 504,619 -0.76(-1.46%)
Jan 19, 2010 51.71 52.38 51.63 52.37 328,558 +0.78(+1.52%)
Jan 15, 2010 52.29 51.59 51.59 51.59 444,471 -0.71(-1.36%)
Jan 14, 2010 51.76 52.42 51.75 52.30 458,859 +0.40(+0.76%)
Jan 13, 2010 51.47 52.04 51.11 51.90 701,236 +0.48(+0.93%)
Jan 12, 2010 51.71 51.79 51.16 51.43 780,205 -0.63(-1.21%)
Jan 11, 2010 52.39 52.54 51.80 52.06 457,696 -0.25(-0.48%)
Jan 08, 2010 51.80 52.33 51.64 52.31 660,541 +0.40(+0.76%)
Jan 07, 2010 52.09 52.09 51.67 51.91 391,419 -0.20(-0.38%)
Jan 06, 2010 52.52 52.64 52.00 52.11 644,168 -0.37(-0.70%)
Jan 05, 2010 52.60 52.69 52.18 52.48 593,549 -0.08(-0.15%)
Jan 04, 2010 52.08 52.69 52.08 52.56 934,211 +0.85(+1.65%)
Dec 31, 2009 52.33 51.71 51.71 51.71 369,910 -0.53(-1.02%)
Dec 30, 2009 51.92 52.24 51.86 52.24 219,142 +0.26(+0.50%)
Dec 29, 2009 52.16 52.17 51.92 51.97 265,746 -0.10(-0.19%)
Dec 28, 2009 52.15 52.27 51.81 52.07 413,601 +0.06(+0.12%)
Dec 24, 2009 51.58 52.03 51.53 52.01 382,811 +0.50(+0.98%)
Dec 23, 2009 51.30 51.51 51.14 51.51 470,251 +0.30(+0.58%)
Dec 22, 2009 51.06 51.23 50.93 51.21 309,537 +0.34(+0.67%)
Dec 21, 2009 50.49 51.06 50.49 50.87 321,249 +0.51(+1.02%)
Dec 18, 2009 49.88 50.36 49.80 50.36 231,623 +0.80(+1.61%)
Dec 17, 2009 49.91 49.95 49.47 49.56 317,518 -0.56(-1.11%)
Dec 16, 2009 49.96 50.28 49.96 50.11 313,433 +0.25(+0.50%)
Dec 15, 2009 50.01 50.29 49.75 49.86 217,829 -0.29(-0.57%)
Dec 14, 2009 50.05 50.16 50.01 50.15 323,378 +0.52(+1.05%)
Dec 11, 2009 50.02 50.02 49.44 49.63 465,789 -0.13(-0.25%)
Dec 10, 2009 49.82 50.02 49.72 49.76 271,520 +0.16(+0.33%)
Dec 09, 2009 49.07 49.61 48.79 49.59 476,382 +0.43(+0.88%)
Dec 08, 2009 49.31 49.51 48.92 49.16 411,798 -0.34(-0.69%)
Dec 07, 2009 49.59 49.91 49.41 49.50 639,963 -0.26(-0.52%)
Dec 04, 2009 49.93 50.25 49.15 49.76 591,609 +0.49(+0.98%)
Dec 03, 2009 49.60 49.83 49.25 49.28 265,597 -0.06(-0.13%)
Dec 02, 2009 49.34 49.76 49.24 49.34 222,163 +0.05(+0.09%)
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.