US Technology Ishares ETF (NY: IYW )

77.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 29.47 29.78 28.80 29.38 990,434 -0.58(-1.92%)
Jul 30, 2002 28.98 30.36 28.98 29.96 114,512 +0.22(+0.76%)
Jul 29, 2002 28.67 29.92 28.31 29.73 667,708 +2.20(+8.00%)
Jul 26, 2002 27.72 28.09 26.96 27.53 33,719 -0.01(-0.03%)
Jul 25, 2002 28.84 29.16 26.97 27.54 211,441 -1.75(-5.98%)
Jul 24, 2002 27.32 29.52 27.23 29.29 118,852 +1.26(+4.49%)
Jul 23, 2002 29.20 29.58 28.04 28.04 66,214 -1.17(-4.00%)
Jul 22, 2002 30.33 30.91 29.08 29.20 54,529 -1.38(-4.52%)
Jul 19, 2002 30.69 31.45 30.37 30.59 81,015 -1.63(-5.05%)
Jul 17, 2002 33.25 33.36 31.81 32.21 49,410 +0.55(+1.73%)
Jul 12, 2002 31.77 32.12 31.15 31.67 35,165 +0.31(+0.97%)
Jul 11, 2002 29.92 31.36 29.57 31.36 117,405 +0.99(+3.25%)
Jul 10, 2002 31.54 31.54 30.37 30.37 60,538 -0.77(-2.48%)
Jul 09, 2002 31.63 31.86 31.15 31.15 29,490 -0.58(-1.81%)
Jul 08, 2002 33.11 33.11 31.56 31.72 77,899 -1.08(-3.29%)
Jul 05, 2002 31.72 32.80 31.72 32.80 76,675 +1.84(+5.95%)
Jul 04, 2002 29.61 30.96 29.47 30.96 66,770 +0.00(+0.00%)
Jul 03, 2002 29.61 30.96 29.47 30.96 66,770 +1.03(+3.45%)
Jul 02, 2002 30.55 30.72 29.61 29.92 69,886 -0.97(-3.14%)
Jul 01, 2002 32.39 32.39 30.75 30.89 34,720 -1.50(-4.63%)
Jun 28, 2002 32.44 33.20 32.21 32.39 71,333 +0.05(+0.17%)
Jun 27, 2002 32.35 32.50 31.43 32.34 67,216 +0.63(+1.98%)
Jun 26, 2002 30.15 31.90 30.15 31.71 98,375 +0.17(+0.54%)
Jun 25, 2002 33.07 33.07 31.45 31.54 27,264 -0.36(-1.13%)
Jun 21, 2002 32.53 32.86 32.53 31.90 43,067 -0.99(-3.01%)
Jun 20, 2002 33.70 33.98 32.75 32.89 18,250 -0.90(-2.66%)
Jun 19, 2002 34.87 34.94 33.79 33.79 42,955 -2.16(-6.00%)
Jun 18, 2002 35.50 36.21 35.31 35.94 22,590 +0.36(+1.01%)
Jun 17, 2002 35.05 35.90 34.75 35.58 35,833 +1.17(+3.39%)
Jun 14, 2002 33.68 34.67 33.25 34.42 41,954 -0.63(-1.79%)
Jun 12, 2002 34.15 35.14 33.79 35.05 28,711 +0.85(+2.50%)
Jun 11, 2002 35.54 35.76 34.19 34.19 22,924 -0.86(-2.46%)
Jun 10, 2002 35.36 35.76 35.05 35.05 99,711 -0.24(-0.69%)
Jun 07, 2002 34.64 35.83 34.25 35.30 33,385 -0.92(-2.53%)
Jun 06, 2002 36.84 36.84 36.11 36.21 51,747 -0.81(-2.18%)
Jun 05, 2002 36.84 37.14 36.30 37.02 21,032 -0.50(-1.34%)
May 31, 2002 37.88 38.41 37.45 37.53 48,742 -1.01(-2.61%)
May 28, 2002 38.91 38.91 37.92 38.53 76,897 -0.55(-1.40%)
May 27, 2002 39.04 39.08 38.55 39.08 38,281 +0.00(+0.00%)
May 24, 2002 39.04 39.08 38.55 39.08 38,281 -0.67(-1.70%)
May 23, 2002 39.52 39.75 38.64 39.75 33,274 +0.28(+0.71%)
May 22, 2002 38.86 39.49 38.56 39.48 109,059 +0.43(+1.10%)
May 21, 2002 40.34 40.35 38.95 39.04 30,269 -1.08(-2.69%)
May 20, 2002 40.66 40.68 39.99 40.12 20,031 -1.16(-2.81%)
May 17, 2002 40.53 41.59 40.53 41.28 19,808 +0.41(+1.01%)
May 16, 2002 40.35 40.87 40.21 40.87 24,148 +0.57(+1.40%)
May 15, 2002 39.72 41.48 39.72 40.30 149,789 -0.26(-0.64%)
May 14, 2002 40.21 40.71 39.76 40.56 289,340 +2.19(+5.71%)
May 13, 2002 37.16 38.53 37.06 38.37 52,081 +1.54(+4.17%)
May 10, 2002 38.33 38.33 36.75 36.83 97,262 -1.54(-4.00%)
May 09, 2002 39.27 39.39 38.23 38.37 133,541 -1.12(-2.84%)
May 08, 2002 37.61 39.49 37.52 39.49 184,176 +4.04(+11.41%)
May 07, 2002 35.94 35.99 35.03 35.45 78,678 -0.22(-0.63%)
May 06, 2002 36.17 36.68 35.66 35.67 111,284 -1.12(-3.05%)
May 03, 2002 37.25 37.25 36.26 36.80 35,611 -0.86(-2.29%)
May 02, 2002 38.59 39.13 37.56 37.66 26,485 -1.05(-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.