US Technology Ishares ETF (NY: IYW )

107.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 47.90 48.37 47.79 48.33 114,400 +0.33(+0.69%)
Aug 30, 2005 47.73 48.00 47.57 48.00 36,400 -0.10(-0.21%)
Aug 29, 2005 47.62 48.14 46.70 48.10 58,100 +0.48(+1.01%)
Aug 26, 2005 47.80 47.88 47.53 47.62 35,400 -0.18(-0.38%)
Aug 25, 2005 47.81 48.01 47.76 47.80 22,800 +0.00(+0.00%)
Aug 24, 2005 47.84 48.45 47.69 47.80 47,200 -0.29(-0.60%)
Aug 23, 2005 48.04 48.18 47.81 48.09 32,900 +0.05(+0.10%)
Aug 22, 2005 48.07 48.36 47.74 48.04 344,200 +0.19(+0.40%)
Aug 19, 2005 48.05 48.15 47.85 47.85 28,700 +0.00(+0.00%)
Aug 18, 2005 48.00 48.17 47.81 47.85 38,900 -0.32(-0.66%)
Aug 17, 2005 47.89 48.37 47.89 48.17 39,900 +0.34(+0.71%)
Aug 16, 2005 48.16 48.21 47.57 47.83 56,000 -0.50(-1.03%)
Aug 15, 2005 47.95 48.45 47.81 48.33 30,800 +0.38(+0.79%)
Aug 12, 2005 48.01 48.13 47.75 47.95 54,000 -0.30(-0.62%)
Aug 11, 2005 48.22 48.56 48.17 48.25 40,700 -0.10(-0.21%)
Aug 10, 2005 48.88 49.10 48.11 48.35 41,500 -0.42(-0.86%)
Aug 09, 2005 48.73 49.08 48.69 48.77 129,600 +0.25(+0.52%)
Aug 08, 2005 48.85 49.00 48.48 48.52 57,900 -0.38(-0.78%)
Aug 05, 2005 48.90 49.07 48.70 48.90 24,200 -0.15(-0.31%)
Aug 04, 2005 49.22 49.41 48.90 49.05 41,100 -0.35(-0.71%)
Aug 03, 2005 49.04 49.52 49.04 49.40 46,400 +0.16(+0.32%)
Aug 02, 2005 48.68 49.38 48.68 49.24 73,300 +0.57(+1.17%)
Aug 01, 2005 48.74 48.87 48.58 48.67 38,700 +0.00(+0.00%)
Jul 29, 2005 48.85 48.91 48.55 48.67 46,300 -0.23(-0.47%)
Jul 28, 2005 48.83 48.97 48.60 48.90 27,100 +0.10(+0.20%)
Jul 27, 2005 48.51 48.94 48.36 48.80 37,500 +0.10(+0.21%)
Jul 26, 2005 48.68 48.77 48.44 48.70 55,500 +0.26(+0.54%)
Jul 25, 2005 48.67 48.85 48.35 48.44 54,100 -0.23(-0.47%)
Jul 22, 2005 48.75 48.92 48.38 48.67 37,100 +0.05(+0.10%)
Jul 21, 2005 49.09 49.09 48.61 48.62 70,400 -0.52(-1.06%)
Jul 20, 2005 48.53 49.28 48.37 49.14 46,500 -0.16(-0.32%)
Jul 19, 2005 48.75 49.35 48.49 49.30 128,000 +0.80(+1.65%)
Jul 18, 2005 48.65 48.65 48.38 48.50 68,800 -0.10(-0.21%)
Jul 15, 2005 48.53 48.81 48.41 48.60 109,000 -0.05(-0.10%)
Jul 14, 2005 48.83 48.93 48.50 48.65 204,200 +0.32(+0.66%)
Jul 13, 2005 48.09 48.39 48.00 48.33 69,700 +0.28(+0.58%)
Jul 12, 2005 47.77 48.21 47.54 48.05 65,700 +0.39(+0.82%)
Jul 11, 2005 47.42 47.70 47.32 47.66 67,200 +0.36(+0.76%)
Jul 08, 2005 46.35 47.30 46.33 47.30 47,000 +1.02(+2.20%)
Jul 07, 2005 45.66 46.36 45.66 46.28 44,100 +0.07(+0.15%)
Jul 06, 2005 46.12 46.63 46.12 46.21 21,000 +0.11(+0.24%)
Jul 05, 2005 45.54 46.34 45.54 46.10 133,800 +0.21(+0.46%)
Jul 01, 2005 46.08 46.08 45.78 45.89 18,300 +0.12(+0.26%)
Jun 30, 2005 46.39 46.41 45.76 45.77 64,400 -0.49(-1.06%)
Jun 29, 2005 46.32 46.48 46.11 46.26 45,300 +0.09(+0.19%)
Jun 28, 2005 45.87 46.32 45.74 46.17 37,300 +0.42(+0.92%)
Jun 27, 2005 46.10 46.16 45.56 45.75 51,900 -0.34(-0.74%)
Jun 24, 2005 46.70 46.70 46.06 46.09 82,500 -0.71(-1.52%)
Jun 23, 2005 47.25 47.66 46.79 46.80 177,700 -0.31(-0.66%)
Jun 22, 2005 47.20 47.26 46.93 47.11 44,400 +0.11(+0.23%)
Jun 21, 2005 46.85 47.06 46.61 47.00 31,300 +0.31(+0.66%)
Jun 20, 2005 46.60 46.98 46.35 46.69 54,100 -0.13(-0.28%)
Jun 17, 2005 47.01 47.14 46.74 46.82 29,300 -0.04(-0.09%)
Jun 16, 2005 46.47 46.92 46.47 46.86 152,800 +0.22(+0.47%)
Jun 15, 2005 46.54 46.74 45.95 46.64 76,900 +0.26(+0.56%)
Jun 14, 2005 46.65 46.82 46.31 46.38 25,700 -0.30(-0.64%)
Jun 13, 2005 46.58 46.94 46.35 46.68 27,500 +0.13(+0.28%)
Jun 10, 2005 46.88 46.88 46.23 46.55 77,800 -0.40(-0.85%)
Jun 09, 2005 46.62 46.98 46.35 46.95 36,900 +0.31(+0.66%)
Jun 08, 2005 46.74 46.92 46.43 46.64 118,600 +0.02(+0.04%)
Jun 07, 2005 46.96 47.32 46.53 46.62 435,700 -0.18(-0.38%)
Jun 06, 2005 46.89 46.92 46.56 46.80 53,100 -0.15(-0.32%)
Jun 03, 2005 47.44 47.44 46.75 46.95 47,100 -0.53(-1.12%)
Jun 02, 2005 47.20 47.48 47.20 47.48 251,300 +0.25(+0.53%)
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.