US Technology Ishares ETF (NY: IYW )

77.97 -1.73 (-2.17%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 29.25 29.79 28.89 29.23 90,919 -0.26(-0.88%)
Aug 29, 2002 28.80 29.96 28.67 29.49 54,306 +0.37(+1.26%)
Aug 28, 2002 29.61 29.87 29.12 29.12 49,744 -0.93(-3.11%)
Aug 27, 2002 31.54 31.54 30.06 30.06 35,054 -1.26(-4.02%)
Aug 26, 2002 31.14 31.54 30.60 31.32 33,719 +0.31(+1.01%)
Aug 23, 2002 31.99 31.99 31.00 31.00 19,919 -1.35(-4.17%)
Aug 22, 2002 32.08 32.62 31.86 32.35 43,846 +0.27(+0.84%)
Aug 21, 2002 31.86 32.17 31.11 32.08 67,549 +0.96(+3.09%)
Aug 20, 2002 31.63 31.76 30.97 31.12 37,502 +0.25(+0.82%)
Aug 16, 2002 29.83 31.05 29.69 30.87 144,670 +0.73(+2.42%)
Aug 15, 2002 30.09 30.33 29.45 30.14 68,773 +0.66(+2.26%)
Aug 14, 2002 28.13 29.51 27.87 29.47 73,559 +1.45(+5.16%)
Aug 13, 2002 28.35 29.43 27.99 28.03 890,278 -0.41(-1.45%)
Aug 12, 2002 28.22 28.84 28.18 28.44 50,078 +0.49(+1.77%)
Aug 07, 2002 28.71 28.71 27.18 27.95 689,965 +0.53(+1.93%)
Aug 06, 2002 26.82 28.08 26.81 27.42 63,877 +1.09(+4.13%)
Aug 05, 2002 27.00 27.18 26.04 26.33 72,223 -0.75(-2.79%)
Aug 02, 2002 27.95 27.95 26.88 27.08 97,485 -0.86(-3.09%)
Aug 01, 2002 29.11 29.46 27.87 27.95 812,378 -1.44(-4.89%)
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%)
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.