US Technology Ishares ETF (NY: IYW )

79.70 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 38.50 38.60 38.01 38.55 28,266 +0.47(+1.23%)
Apr 28, 2005 38.45 38.59 38.08 38.08 33,830 -0.49(-1.28%)
Apr 27, 2005 38.24 38.73 38.18 38.58 76,786 +0.13(+0.33%)
Apr 26, 2005 38.72 39.20 38.45 38.45 118,518 -0.43(-1.11%)
Apr 25, 2005 38.77 39.08 38.67 38.88 285,556 +0.30(+0.77%)
Apr 22, 2005 38.83 38.87 38.26 38.59 151,792 -0.35(-0.90%)
Apr 21, 2005 38.33 39.12 38.28 38.94 282,885 +0.99(+2.60%)
Apr 20, 2005 38.53 38.67 37.87 37.95 125,863 -0.23(-0.61%)
Apr 19, 2005 38.21 38.34 37.91 38.18 51,858 +0.44(+1.17%)
Apr 18, 2005 37.73 37.95 37.53 37.74 76,118 +0.02(+0.05%)
Apr 15, 2005 38.08 38.29 37.53 37.72 207,434 -1.23(-3.16%)
Apr 14, 2005 39.48 39.57 38.90 38.95 116,849 -0.58(-1.48%)
Apr 13, 2005 40.03 40.04 39.43 39.54 58,758 -0.69(-1.72%)
Apr 12, 2005 39.95 40.23 39.46 40.23 44,402 +0.27(+0.67%)
Apr 11, 2005 40.26 40.30 39.93 39.96 31,159 -0.22(-0.54%)
Apr 08, 2005 40.48 40.65 40.18 40.18 50,745 -0.43(-1.06%)
Apr 07, 2005 40.03 40.61 40.03 40.61 24,816 +0.66(+1.64%)
Apr 06, 2005 40.17 40.41 39.94 39.95 30,158 -0.07(-0.18%)
Apr 05, 2005 40.12 40.27 39.95 40.02 31,159 -0.10(-0.25%)
Apr 04, 2005 39.97 40.15 39.65 40.12 53,527 +0.16(+0.40%)
Apr 01, 2005 40.62 40.64 39.88 39.96 51,858 -0.30(-0.74%)
Mar 31, 2005 40.40 40.43 40.18 40.26 29,490 -0.06(-0.16%)
Mar 30, 2005 39.92 40.41 39.84 40.32 34,498 +0.47(+1.17%)
Mar 29, 2005 39.87 40.19 39.58 39.85 176,497 -0.15(-0.38%)
Mar 28, 2005 40.17 40.35 40.01 40.01 228,578 -0.07(-0.18%)
Mar 24, 2005 40.06 40.30 40.02 40.08 56,755 +0.22(+0.54%)
Mar 23, 2005 39.74 40.13 39.72 39.86 29,490 +0.10(+0.25%)
Mar 22, 2005 40.21 40.36 39.71 39.76 38,281 -0.35(-0.87%)
Mar 21, 2005 40.17 40.28 39.79 40.11 52,081 +0.17(+0.43%)
Mar 18, 2005 40.27 40.30 39.88 39.94 52,526 -0.31(-0.78%)
Mar 17, 2005 40.27 40.49 40.18 40.26 43,957 -0.08(-0.20%)
Mar 16, 2005 40.50 40.89 40.21 40.34 98,487 -0.33(-0.82%)
Mar 15, 2005 41.16 41.23 40.67 40.67 26,930 -0.42(-1.03%)
Mar 14, 2005 41.14 41.18 40.90 41.09 36,390 +0.11(+0.26%)
Mar 11, 2005 41.69 41.69 40.88 40.98 38,170 -0.47(-1.13%)
Mar 10, 2005 41.47 41.61 41.05 41.45 29,601 -0.01(-0.02%)
Mar 09, 2005 41.54 41.77 41.36 41.46 50,857 -0.08(-0.19%)
Mar 08, 2005 41.91 42.11 41.50 41.54 43,623 -0.29(-0.69%)
Mar 07, 2005 41.34 42.17 41.34 41.83 51,969 +0.50(+1.22%)
Mar 04, 2005 41.43 41.66 41.26 41.33 44,625 +0.08(+0.20%)
Mar 03, 2005 41.53 41.53 40.94 41.25 145,337 -0.27(-0.65%)
Mar 02, 2005 41.35 41.82 41.17 41.52 23,703 -0.20(-0.47%)
Mar 01, 2005 41.43 41.71 41.32 41.71 78,678 +0.50(+1.22%)
Feb 28, 2005 41.45 41.54 40.95 41.21 48,297 +0.01(+0.02%)
Feb 25, 2005 40.98 41.34 40.90 41.20 37,057 +0.13(+0.33%)
Feb 24, 2005 40.66 41.07 40.50 41.07 82,907 +0.44(+1.08%)
Feb 23, 2005 40.95 40.95 40.39 40.63 61,317 -0.19(-0.46%)
Feb 22, 2005 40.93 41.45 40.70 40.81 94,703 -0.40(-0.96%)
Feb 18, 2005 41.20 41.43 41.11 41.21 30,937 -0.17(-0.41%)
Feb 17, 2005 41.95 41.96 41.27 41.38 61,540 -0.42(-1.01%)
Feb 16, 2005 41.86 42.03 41.74 41.80 37,948 -0.16(-0.39%)
Feb 15, 2005 41.74 42.35 41.71 41.96 82,684 +0.22(+0.54%)
Feb 14, 2005 41.71 41.88 41.58 41.74 58,535 +0.13(+0.32%)
Feb 11, 2005 40.92 41.76 40.86 41.60 39,283 +0.41(+1.00%)
Feb 10, 2005 41.18 41.31 40.87 41.19 37,614 +0.05(+0.13%)
Feb 09, 2005 41.76 41.83 41.05 41.14 54,863 -0.66(-1.59%)
Feb 08, 2005 41.65 42.03 41.60 41.80 33,496 +0.29(+0.69%)
Feb 07, 2005 41.75 41.86 41.44 41.52 42,065 -0.18(-0.43%)
Feb 04, 2005 40.84 41.70 40.84 41.69 158,135 +0.86(+2.11%)
Feb 03, 2005 41.11 41.18 40.67 40.83 276,097 -0.43(-1.05%)
Feb 02, 2005 41.43 41.43 41.00 41.26 50,300 +0.03(+0.07%)
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.