US Technology Ishares ETF (NY: IYW )

88.63 USD -0.11 (-0.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 45.80 45.85 45.38 45.61 28,100 +0.34(+0.75%)
Jan 28, 2005 45.65 45.65 44.96 45.27 32,800 -0.01(-0.02%)
Jan 27, 2005 45.12 45.40 44.93 45.28 52,200 +0.14(+0.31%)
Jan 26, 2005 45.02 45.33 44.81 45.14 97,100 +0.50(+1.12%)
Jan 25, 2005 44.65 45.05 44.62 44.64 61,500 +0.28(+0.63%)
Jan 24, 2005 45.04 45.13 44.36 44.36 113,600 -0.63(-1.40%)
Jan 21, 2005 45.34 45.64 44.96 44.99 92,000 -0.41(-0.90%)
Jan 20, 2005 45.34 45.86 45.31 45.40 111,500 -0.10(-0.22%)
Jan 19, 2005 46.55 46.55 45.50 45.50 53,400 -1.28(-2.74%)
Jan 18, 2005 46.10 46.78 46.03 46.78 81,700 +0.44(+0.95%)
Jan 14, 2005 46.25 46.53 46.17 46.34 114,100 +0.28(+0.61%)
Jan 13, 2005 46.62 46.63 46.01 46.06 66,600 -0.54(-1.16%)
Jan 12, 2005 46.40 46.60 45.97 46.60 66,600 +0.27(+0.58%)
Jan 11, 2005 46.45 46.49 45.97 46.33 69,700 -0.33(-0.71%)
Jan 10, 2005 46.68 47.07 46.51 46.66 41,600 +0.05(+0.11%)
Jan 07, 2005 46.90 46.99 46.28 46.61 49,400 +0.17(+0.37%)
Jan 06, 2005 46.88 46.95 46.44 46.44 71,200 -0.35(-0.75%)
Jan 05, 2005 46.99 47.42 46.67 46.79 69,600 -0.24(-0.51%)
Jan 04, 2005 48.30 48.33 46.74 47.03 159,000 -0.98(-2.04%)
Jan 03, 2005 49.00 49.09 48.00 48.01 60,400 -0.45(-0.93%)
Dec 31, 2004 48.69 48.74 48.46 48.46 52,300 -0.03(-0.06%)
Dec 30, 2004 48.59 48.67 48.49 48.49 38,300 -0.01(-0.02%)
Dec 29, 2004 48.25 48.66 48.25 48.50 65,600 +0.07(+0.14%)
Dec 28, 2004 48.30 48.49 48.20 48.43 105,100 +0.23(+0.48%)
Dec 27, 2004 48.62 48.66 48.12 48.20 50,800 -0.25(-0.52%)
Dec 23, 2004 48.38 48.56 48.25 48.45 47,200 -0.56(-1.14%)
Dec 22, 2004 48.96 49.26 48.86 49.01 42,300 +0.21(+0.43%)
Dec 21, 2004 48.65 48.97 48.47 48.80 37,700 +0.40(+0.83%)
Dec 20, 2004 48.90 48.97 48.19 48.40 118,000 -0.34(-0.70%)
Dec 17, 2004 48.86 49.04 48.61 48.74 48,300 -0.30(-0.61%)
Dec 16, 2004 49.21 49.60 48.79 49.04 208,500 -0.26(-0.53%)
Dec 15, 2004 49.28 49.59 49.08 49.30 86,700 +0.07(+0.14%)
Dec 14, 2004 49.00 49.39 49.00 49.23 42,700 +0.25(+0.51%)
Dec 13, 2004 49.00 49.17 48.62 48.98 34,900 +0.29(+0.60%)
Dec 10, 2004 48.63 48.89 48.50 48.69 89,600 -0.16(-0.33%)
Dec 09, 2004 48.47 49.00 48.04 48.85 123,000 -0.08(-0.16%)
Dec 08, 2004 49.15 49.17 48.80 48.93 41,700 -0.12(-0.24%)
Dec 07, 2004 49.91 50.22 49.05 49.05 74,700 -0.76(-1.53%)
Dec 06, 2004 49.53 50.00 49.25 49.81 135,100 +0.54(+1.10%)
Dec 03, 2004 49.64 49.95 49.27 49.27 74,700 +0.26(+0.53%)
Dec 02, 2004 48.90 49.50 48.83 49.01 73,300 +0.06(+0.12%)
Dec 01, 2004 48.05 49.01 48.05 48.95 79,100 +1.00(+2.09%)
Nov 30, 2004 48.49 48.49 47.91 47.95 72,100 -0.26(-0.54%)
Nov 29, 2004 48.58 48.65 47.90 48.21 85,300 +0.12(+0.25%)
Nov 26, 2004 48.23 48.36 48.09 48.09 14,000 -0.19(-0.39%)
Nov 24, 2004 48.15 48.29 47.96 48.28 34,800 +0.36(+0.75%)
Nov 23, 2004 47.94 48.19 47.58 47.92 95,900 -0.10(-0.21%)
Nov 22, 2004 47.56 48.06 47.38 48.02 77,900 +0.13(+0.27%)
Nov 19, 2004 48.69 48.69 47.89 47.89 58,200 -0.89(-1.82%)
Nov 18, 2004 48.39 48.79 48.26 48.78 76,600 +0.36(+0.74%)
Nov 17, 2004 48.44 48.88 48.25 48.42 79,700 +0.58(+1.21%)
Nov 16, 2004 47.80 48.00 47.59 47.84 33,000 -0.35(-0.73%)
Nov 15, 2004 47.78 48.21 47.73 48.19 89,500 +0.49(+1.03%)
Nov 12, 2004 47.35 47.70 47.13 47.70 64,700 +0.61(+1.30%)
Nov 11, 2004 46.53 47.09 46.51 47.09 84,800 +0.71(+1.53%)
Nov 10, 2004 46.75 46.75 46.28 46.38 75,400 -0.56(-1.19%)
Nov 09, 2004 46.98 47.12 46.69 46.94 59,000 +0.05(+0.11%)
Nov 08, 2004 46.88 47.00 46.75 46.89 68,200 -0.02(-0.04%)
Nov 05, 2004 46.78 47.07 46.58 46.91 107,600 +0.59(+1.27%)
Nov 04, 2004 45.86 46.44 45.66 46.32 54,000 +0.38(+0.83%)
Nov 03, 2004 46.65 46.69 45.78 45.94 99,800 +0.12(+0.26%)
Nov 02, 2004 45.65 46.24 45.60 45.82 145,000 +0.13(+0.28%)
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.