US Technology Ishares ETF (NY: IYW )

78.10 -0.42 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 59.22 59.26 58.76 58.79 295,710 -0.27(-0.46%)
May 23, 2011 59.11 59.27 58.83 59.07 175,126 -0.94(-1.57%)
May 20, 2011 60.27 60.41 59.94 60.01 306,403 -0.33(-0.54%)
May 19, 2011 60.48 60.48 59.96 60.33 84,755 +0.09(+0.15%)
May 18, 2011 59.65 60.39 59.64 60.24 455,662 +0.55(+0.92%)
May 17, 2011 59.46 59.70 58.99 59.69 261,415 -0.14(-0.24%)
May 16, 2011 60.67 60.86 59.71 59.83 186,171 -1.01(-1.66%)
May 13, 2011 61.48 61.52 60.83 60.85 67,903 -0.76(-1.23%)
May 12, 2011 60.99 61.77 60.63 61.61 92,918 +0.36(+0.59%)
May 11, 2011 61.70 61.85 60.88 61.24 122,139 -0.45(-0.73%)
May 10, 2011 61.27 61.78 61.23 61.70 209,754 +0.52(+0.86%)
May 09, 2011 61.15 61.40 60.86 61.17 119,458 +0.14(+0.22%)
May 06, 2011 61.43 61.78 60.86 61.04 132,752 +0.23(+0.37%)
May 05, 2011 60.80 61.45 60.59 60.81 187,454 -0.23(-0.38%)
May 04, 2011 61.22 61.31 60.49 61.04 193,700 -0.10(-0.16%)
May 03, 2011 61.35 61.39 60.69 61.14 121,155 -0.26(-0.43%)
May 02, 2011 61.37 61.44 61.31 61.41 140,455 -0.41(-0.66%)
Apr 29, 2011 61.65 61.84 61.45 61.81 121,476 +0.17(+0.28%)
Apr 28, 2011 61.41 61.72 61.40 61.64 87,436 +0.03(+0.04%)
Apr 27, 2011 61.48 61.68 61.12 61.61 146,537 +0.26(+0.42%)
Apr 26, 2011 61.06 61.56 60.92 61.36 164,678 +0.46(+0.75%)
Apr 25, 2011 60.96 60.97 60.68 60.90 127,031 +0.16(+0.27%)
Apr 21, 2011 60.84 60.84 60.48 60.74 196,630 +0.52(+0.86%)
Apr 20, 2011 59.80 60.26 59.65 60.22 186,836 +1.51(+2.57%)
Apr 19, 2011 58.57 58.73 58.31 58.71 156,021 +0.19(+0.32%)
Apr 18, 2011 58.36 58.53 57.73 58.52 293,255 -0.45(-0.77%)
Apr 15, 2011 58.99 59.17 58.70 58.98 156,902 -0.23(-0.40%)
Apr 14, 2011 59.01 59.26 58.71 59.21 148,867 -0.14(-0.24%)
Apr 13, 2011 59.25 59.60 59.03 59.35 229,218 +0.42(+0.72%)
Apr 12, 2011 59.08 59.15 58.64 58.93 130,319 -0.51(-0.86%)
Apr 11, 2011 59.65 59.77 59.21 59.44 149,519 -0.17(-0.28%)
Apr 08, 2011 60.13 60.20 59.40 59.61 108,856 -0.33(-0.55%)
Apr 07, 2011 59.96 60.29 59.55 59.93 175,257 -0.04(-0.06%)
Apr 06, 2011 59.95 60.17 59.64 59.97 358,317 +0.42(+0.70%)
Apr 05, 2011 59.55 60.01 59.53 59.55 104,793 -0.04(-0.06%)
Apr 04, 2011 60.04 60.07 59.36 59.59 161,747 -0.37(-0.62%)
Apr 01, 2011 60.47 60.47 59.75 59.96 231,660 -0.17(-0.29%)
Mar 31, 2011 60.15 60.32 59.94 60.13 193,859 -0.06(-0.10%)
Mar 30, 2011 60.37 60.39 60.03 60.20 175,817 +0.12(+0.20%)
Mar 29, 2011 59.62 60.08 59.34 60.08 158,763 +0.40(+0.67%)
Mar 28, 2011 60.10 60.29 59.66 59.68 167,775 -0.33(-0.54%)
Mar 25, 2011 60.19 60.36 59.94 60.01 287,109 +0.19(+0.31%)
Mar 24, 2011 59.33 59.89 59.03 59.82 187,468 +0.98(+1.66%)
Mar 23, 2011 58.36 59.00 58.06 58.85 111,110 +0.30(+0.51%)
Mar 22, 2011 58.69 58.77 58.41 58.55 164,838 -0.11(-0.18%)
Mar 21, 2011 58.81 58.85 58.57 58.66 267,781 +1.13(+1.97%)
Mar 18, 2011 58.15 58.26 57.44 57.52 225,308 +0.08(+0.13%)
Mar 17, 2011 57.78 58.08 57.40 57.45 401,824 +0.43(+0.76%)
Mar 16, 2011 58.07 58.38 56.59 57.01 452,768 -1.49(-2.55%)
Mar 15, 2011 58.21 58.80 58.12 58.50 864,573 -0.89(-1.49%)
Mar 14, 2011 59.28 59.79 59.04 59.39 404,331 -0.27(-0.45%)
Mar 11, 2011 58.97 59.87 58.97 59.66 326,102 +0.37(+0.62%)
Mar 10, 2011 59.85 59.85 59.19 59.29 261,998 -1.23(-2.03%)
Mar 09, 2011 60.79 60.86 60.26 60.52 226,360 -0.45(-0.74%)
Mar 08, 2011 60.59 61.28 60.25 60.97 140,107 +0.38(+0.63%)
Mar 07, 2011 61.72 61.76 60.11 60.59 210,100 -0.96(-1.55%)
Mar 04, 2011 62.02 62.02 61.17 61.54 155,270 -0.40(-0.64%)
Mar 03, 2011 61.49 62.06 61.49 61.94 175,371 +1.08(+1.78%)
Mar 02, 2011 60.53 61.38 60.53 60.86 164,692 +0.32(+0.54%)
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.