US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 41.16 41.20 40.78 40.98 31,271 +0.31(+0.75%)
Jan 28, 2005 41.02 41.02 40.40 40.68 36,501 -0.01(-0.02%)
Jan 27, 2005 40.54 40.80 40.37 40.69 58,090 +0.13(+0.31%)
Jan 26, 2005 40.45 40.73 40.27 40.56 108,057 +0.45(+1.12%)
Jan 25, 2005 40.12 40.48 40.10 40.11 68,440 +0.25(+0.63%)
Jan 24, 2005 40.47 40.55 39.86 39.86 126,419 -0.57(-1.40%)
Jan 21, 2005 40.74 41.01 40.40 40.43 102,382 -0.37(-0.90%)
Jan 20, 2005 40.74 41.21 40.72 40.80 124,082 -0.09(-0.22%)
Jan 19, 2005 41.83 41.83 40.89 40.89 59,426 -1.15(-2.74%)
Jan 18, 2005 41.43 42.04 41.36 42.04 90,919 +0.40(+0.95%)
Jan 14, 2005 41.56 41.81 41.49 41.64 126,975 +0.25(+0.61%)
Jan 13, 2005 41.89 41.90 41.34 41.39 74,115 -0.49(-1.16%)
Jan 12, 2005 41.69 41.87 41.31 41.87 74,115 +0.24(+0.58%)
Jan 11, 2005 41.74 41.78 41.31 41.63 77,565 -0.30(-0.71%)
Jan 10, 2005 41.95 42.30 41.79 41.93 46,294 +0.05(+0.11%)
Jan 07, 2005 42.14 42.23 41.59 41.88 54,974 +0.15(+0.37%)
Jan 06, 2005 42.13 42.19 41.73 41.73 79,234 -0.31(-0.75%)
Jan 05, 2005 42.23 42.61 41.94 42.05 77,454 -0.22(-0.51%)
Jan 04, 2005 43.40 43.43 42.00 42.26 176,942 -0.88(-2.04%)
Jan 03, 2005 44.03 44.11 43.13 43.14 67,216 -0.40(-0.93%)
Dec 31, 2004 43.75 43.80 43.55 43.55 58,201 -0.03(-0.06%)
Dec 30, 2004 43.66 43.73 43.57 43.57 42,622 -0.01(-0.02%)
Dec 29, 2004 43.36 43.73 43.36 43.58 73,002 +0.06(+0.14%)
Dec 28, 2004 43.40 43.57 43.31 43.52 116,960 +0.21(+0.48%)
Dec 27, 2004 43.69 43.73 43.24 43.31 56,532 -0.22(-0.52%)
Dec 23, 2004 43.47 43.64 43.36 43.54 52,526 -0.50(-1.14%)
Dec 22, 2004 44.00 44.26 43.91 44.04 47,073 +0.19(+0.43%)
Dec 21, 2004 43.72 44.00 43.55 43.85 41,954 +0.36(+0.83%)
Dec 20, 2004 43.94 44.00 43.30 43.49 131,316 -0.31(-0.70%)
Dec 17, 2004 43.91 44.07 43.68 43.80 53,750 -0.27(-0.61%)
Dec 16, 2004 44.22 44.57 43.84 44.07 232,028 -0.23(-0.53%)
Dec 15, 2004 44.28 44.56 44.10 44.30 96,483 +0.06(+0.14%)
Dec 14, 2004 44.03 44.38 44.03 44.24 47,518 +0.22(+0.51%)
Dec 13, 2004 44.03 44.18 43.69 44.01 38,838 +0.26(+0.60%)
Dec 10, 2004 43.70 43.93 43.58 43.75 99,711 -0.14(-0.33%)
Dec 09, 2004 43.55 44.03 43.17 43.90 136,880 -0.07(-0.16%)
Dec 08, 2004 44.17 44.18 43.85 43.97 46,405 -0.11(-0.24%)
Dec 07, 2004 44.85 45.13 44.08 44.08 83,129 -0.68(-1.53%)
Dec 06, 2004 44.51 44.93 44.26 44.76 150,345 +0.49(+1.10%)
Dec 03, 2004 44.61 44.88 44.27 44.27 83,129 +0.23(+0.53%)
Dec 02, 2004 43.94 44.48 43.88 44.04 81,571 +0.05(+0.12%)
Dec 01, 2004 43.18 44.04 43.18 43.99 88,026 +0.90(+2.09%)
Nov 30, 2004 43.57 43.57 43.05 43.09 80,236 -0.23(-0.54%)
Nov 29, 2004 43.65 43.72 43.04 43.32 94,925 +0.11(+0.25%)
Nov 26, 2004 43.34 43.46 43.21 43.21 15,579 -0.17(-0.39%)
Nov 24, 2004 43.27 43.39 43.10 43.38 38,727 +0.32(+0.75%)
Nov 23, 2004 43.08 43.30 42.76 43.06 106,722 -0.09(-0.21%)
Nov 22, 2004 42.74 43.19 42.58 43.15 86,690 +0.12(+0.27%)
Nov 19, 2004 43.75 43.75 43.03 43.03 64,767 -0.80(-1.82%)
Nov 18, 2004 43.48 43.84 43.37 43.83 85,244 +0.32(+0.74%)
Nov 17, 2004 43.53 43.92 43.36 43.51 88,693 +0.52(+1.21%)
Nov 16, 2004 42.95 43.13 42.76 42.99 36,723 -0.31(-0.73%)
Nov 15, 2004 42.93 43.32 42.89 43.30 99,599 +0.44(+1.03%)
Nov 12, 2004 42.55 42.86 42.35 42.86 72,001 +0.55(+1.30%)
Nov 11, 2004 41.81 42.31 41.79 42.31 94,369 +0.64(+1.53%)
Nov 10, 2004 42.01 42.01 41.59 41.68 83,908 -0.50(-1.19%)
Nov 09, 2004 42.22 42.34 41.96 42.18 65,658 +0.05(+0.11%)
Nov 08, 2004 42.13 42.23 42.01 42.14 75,896 -0.02(-0.04%)
Nov 05, 2004 42.04 42.30 41.86 42.15 119,742 +0.53(+1.27%)
Nov 04, 2004 41.21 41.73 41.03 41.62 60,093 +0.34(+0.83%)
Nov 03, 2004 41.92 41.96 41.14 41.28 111,062 +0.11(+0.26%)
Nov 02, 2004 41.02 41.55 40.98 41.17 161,362 +0.12(+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.