US Technology Ishares ETF (NY: IYW )

323.03 USD +2.92 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 32.80 33.14 32.05 32.70 890,000 -0.64(-1.92%)
Jul 30, 2002 32.25 33.79 32.25 33.34 102,900 +0.25(+0.76%)
Jul 29, 2002 31.90 33.30 31.51 33.09 600,000 +2.45(+8.00%)
Jul 26, 2002 30.85 31.26 30.00 30.64 30,300 -0.01(-0.03%)
Jul 25, 2002 32.10 32.45 30.01 30.65 190,000 -1.95(-5.98%)
Jul 24, 2002 30.40 32.85 30.30 32.60 106,800 +1.40(+4.49%)
Jul 23, 2002 32.50 32.92 31.20 31.20 59,500 -1.30(-4.00%)
Jul 22, 2002 33.75 34.40 32.36 32.50 49,000 -1.54(-4.52%)
Jul 19, 2002 34.15 35.00 33.80 34.04 72,800 -1.81(-5.05%)
Jul 17, 2002 37.00 37.13 35.40 35.85 44,400 +0.61(+1.73%)
Jul 12, 2002 35.35 35.75 34.66 35.24 31,600 +0.34(+0.97%)
Jul 11, 2002 33.30 34.90 32.91 34.90 105,500 +1.10(+3.25%)
Jul 10, 2002 35.10 35.10 33.80 33.80 54,400 -0.86(-2.48%)
Jul 09, 2002 35.20 35.45 34.66 34.66 26,500 -0.64(-1.81%)
Jul 08, 2002 36.85 36.85 35.12 35.30 70,000 -1.20(-3.29%)
Jul 05, 2002 35.30 36.50 35.30 36.50 68,900 +2.05(+5.95%)
Jul 04, 2002 32.95 34.45 32.80 34.45 60,000 +0.00(+0.00%)
Jul 03, 2002 32.95 34.45 32.80 34.45 60,000 +1.15(+3.45%)
Jul 02, 2002 34.00 34.19 32.95 33.30 62,800 -1.08(-3.14%)
Jul 01, 2002 36.05 36.05 34.22 34.38 31,200 -1.67(-4.63%)
Jun 28, 2002 36.10 36.95 35.85 36.05 64,100 +0.06(+0.17%)
Jun 27, 2002 36.00 36.17 34.98 35.99 60,400 +0.70(+1.98%)
Jun 26, 2002 33.55 35.50 33.55 35.29 88,400 +0.19(+0.54%)
Jun 25, 2002 36.80 36.80 35.00 35.10 24,500 -0.40(-1.13%)
Jun 21, 2002 36.20 36.57 36.20 35.50 38,700 -1.10(-3.01%)
Jun 20, 2002 37.50 37.81 36.45 36.60 16,400 -1.00(-2.66%)
Jun 19, 2002 38.80 38.88 37.60 37.60 38,600 -2.40(-6.00%)
Jun 18, 2002 39.51 40.30 39.29 40.00 20,300 +0.40(+1.01%)
Jun 17, 2002 39.00 39.95 38.67 39.60 32,200 +1.30(+3.39%)
Jun 14, 2002 37.48 38.58 37.00 38.30 37,700 -0.70(-1.79%)
Jun 12, 2002 38.00 39.10 37.60 39.00 25,800 +0.95(+2.50%)
Jun 11, 2002 39.55 39.80 38.05 38.05 20,600 -0.96(-2.46%)
Jun 10, 2002 39.35 39.80 39.01 39.01 89,600 -0.27(-0.69%)
Jun 07, 2002 38.55 39.87 38.11 39.28 30,000 -1.02(-2.53%)
Jun 06, 2002 41.00 41.00 40.18 40.30 46,500 -0.90(-2.18%)
Jun 05, 2002 41.00 41.33 40.40 41.20 18,900 -0.56(-1.34%)
May 31, 2002 42.15 42.75 41.68 41.76 43,800 -1.12(-2.61%)
May 28, 2002 43.30 43.30 42.20 42.88 69,100 -0.61(-1.40%)
May 27, 2002 43.45 43.49 42.90 43.49 34,400 +0.00(+0.00%)
May 24, 2002 43.45 43.49 42.90 43.49 34,400 -0.75(-1.70%)
May 23, 2002 43.98 44.24 43.00 44.24 29,900 +0.31(+0.71%)
May 22, 2002 43.25 43.95 42.91 43.93 98,000 +0.48(+1.10%)
May 21, 2002 44.89 44.90 43.35 43.45 27,200 -1.20(-2.69%)
May 20, 2002 45.25 45.27 44.50 44.65 18,000 -1.29(-2.81%)
May 17, 2002 45.10 46.28 45.10 45.94 17,800 +0.46(+1.01%)
May 16, 2002 44.90 45.48 44.75 45.48 21,700 +0.63(+1.40%)
May 15, 2002 44.20 46.16 44.20 44.85 134,600 -0.29(-0.64%)
May 14, 2002 44.75 45.30 44.25 45.14 260,000 +2.44(+5.71%)
May 13, 2002 41.35 42.88 41.24 42.70 46,800 +1.71(+4.17%)
May 10, 2002 42.65 42.65 40.90 40.99 87,400 -1.71(-4.00%)
May 09, 2002 43.70 43.83 42.54 42.70 120,000 -1.25(-2.84%)
May 08, 2002 41.85 43.95 41.75 43.95 165,500 +4.50(+11.41%)
May 07, 2002 40.00 40.05 38.98 39.45 70,700 -0.25(-0.63%)
May 06, 2002 40.25 40.82 39.68 39.70 100,000 -1.25(-3.05%)
May 03, 2002 41.45 41.45 40.35 40.95 32,000 -0.96(-2.29%)
May 02, 2002 42.95 43.55 41.80 41.91 23,800 -1.17(-2.72%)
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.