US Technology Ishares ETF (NY: IYW )

106.82 USD +0.28 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 58.56 58.80 58.32 58.39 154,091 -0.38(-0.65%)
Mar 30, 2010 58.68 58.89 58.33 58.77 187,513 +0.27(+0.46%)
Mar 29, 2010 58.71 58.85 58.38 58.50 233,576 +0.04(+0.07%)
Mar 26, 2010 58.76 58.87 58.19 58.46 272,607 -0.11(-0.19%)
Mar 25, 2010 58.99 59.41 58.55 58.57 527,030 -0.01(-0.02%)
Mar 24, 2010 58.79 58.81 58.50 58.58 489,022 -0.36(-0.61%)
Mar 23, 2010 58.42 58.96 58.24 58.94 491,914 +0.61(+1.04%)
Mar 22, 2010 57.54 58.53 57.44 58.33 404,702 +0.51(+0.88%)
Mar 19, 2010 58.41 58.50 57.61 57.82 334,797 -0.50(-0.86%)
Mar 18, 2010 58.37 58.44 58.13 58.32 249,065 +0.05(+0.09%)
Mar 17, 2010 58.00 58.62 58.00 58.27 270,496 +0.25(+0.43%)
Mar 16, 2010 57.64 58.09 57.52 58.02 183,900 +0.48(+0.83%)
Mar 15, 2010 57.23 57.58 57.16 57.54 229,004 -0.20(-0.35%)
Mar 12, 2010 57.91 57.95 57.55 57.74 288,335 +0.03(+0.05%)
Mar 11, 2010 57.39 57.75 57.24 57.71 458,330 +0.21(+0.37%)
Mar 10, 2010 57.18 57.64 57.11 57.50 403,885 +0.36(+0.63%)
Mar 09, 2010 56.80 57.50 56.73 57.14 600,832 +0.26(+0.46%)
Mar 08, 2010 56.81 57.03 56.77 56.88 263,367 +0.15(+0.26%)
Mar 05, 2010 56.51 56.88 56.29 56.73 359,882 +0.68(+1.21%)
Mar 04, 2010 55.86 56.11 55.48 56.05 355,221 +0.23(+0.41%)
Mar 03, 2010 55.87 56.12 55.68 55.82 314,775 +0.08(+0.14%)
Mar 02, 2010 56.08 56.26 55.64 55.74 349,263 -0.05(-0.09%)
Mar 01, 2010 55.33 55.90 55.23 55.79 264,511 +0.72(+1.31%)
Feb 26, 2010 55.07 55.20 54.72 55.07 184,306 +0.05(+0.09%)
Feb 25, 2010 54.42 55.11 53.97 55.02 280,516 -0.13(-0.23%)
Feb 24, 2010 54.86 55.36 54.79 55.15 390,881 +0.56(+1.02%)
Feb 23, 2010 55.24 55.28 54.30 54.59 170,787 -0.79(-1.43%)
Feb 22, 2010 55.79 55.79 55.24 55.38 313,239 -0.15(-0.27%)
Feb 19, 2010 55.39 55.72 55.22 55.53 488,781 -0.04(-0.07%)
Feb 18, 2010 55.03 55.66 54.91 55.57 280,017 +0.49(+0.89%)
Feb 17, 2010 55.04 55.17 54.81 55.08 399,327 +0.26(+0.47%)
Feb 16, 2010 54.35 54.93 54.26 54.82 356,165 +0.79(+1.46%)
Feb 12, 2010 53.41 54.03 54.03 54.03 202,600 +0.10(+0.19%)
Feb 11, 2010 53.12 54.08 52.91 53.93 287,157 +0.72(+1.35%)
Feb 10, 2010 53.45 53.62 52.89 53.21 304,637 -0.20(-0.37%)
Feb 09, 2010 53.40 53.84 52.95 53.41 505,288 +0.65(+1.23%)
Feb 08, 2010 53.11 53.49 52.75 52.76 307,548 -0.28(-0.53%)
Feb 05, 2010 52.64 53.16 52.10 53.04 726,350 +0.58(+1.11%)
Feb 04, 2010 53.70 53.76 52.46 52.46 463,659 -1.53(-2.83%)
Feb 03, 2010 53.59 54.15 53.53 53.99 464,999 +0.20(+0.37%)
Feb 02, 2010 53.35 53.94 53.06 53.79 588,857 +0.47(+0.88%)
Feb 01, 2010 52.74 53.35 52.71 53.32 1,679,681 +0.83(+1.58%)
Jan 29, 2010 54.34 54.34 52.22 52.49 948,910 -1.31(-2.43%)
Jan 28, 2010 55.25 55.27 53.41 53.80 911,508 -1.54(-2.78%)
Jan 27, 2010 54.94 55.54 54.51 55.34 575,328 +0.34(+0.62%)
Jan 26, 2010 54.96 55.76 54.75 55.00 464,114 -0.07(-0.13%)
Jan 25, 2010 55.12 55.42 54.80 55.07 518,892 +0.42(+0.77%)
Jan 22, 2010 56.61 56.67 54.54 54.65 717,517 -2.21(-3.89%)
Jan 21, 2010 57.51 57.93 56.62 56.86 376,424 -0.57(-0.99%)
Jan 20, 2010 57.81 57.85 56.83 57.43 453,449 -0.85(-1.46%)
Jan 19, 2010 57.54 58.29 57.46 58.28 295,241 +0.87(+1.52%)
Jan 15, 2010 58.19 57.41 57.41 57.41 399,400 -0.79(-1.36%)
Jan 14, 2010 57.60 58.34 57.59 58.20 412,329 +0.44(+0.76%)
Jan 13, 2010 57.28 57.91 56.88 57.76 630,128 +0.53(+0.93%)
Jan 12, 2010 57.54 57.63 56.93 57.23 701,089 -0.70(-1.21%)
Jan 11, 2010 58.30 58.47 57.64 57.93 411,284 -0.28(-0.48%)
Jan 08, 2010 57.64 58.23 57.47 58.21 593,560 +0.44(+0.76%)
Jan 07, 2010 57.97 57.97 57.50 57.77 351,728 -0.22(-0.38%)
Jan 06, 2010 58.45 58.58 57.87 57.99 578,847 -0.41(-0.70%)
Jan 05, 2010 58.54 58.64 58.07 58.40 533,361 -0.09(-0.15%)
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.