US Technology Ishares ETF (NY: IYW )

78.82 +0.30 (+0.38%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 40.40 40.43 40.18 40.26 29,490 -0.06(-0.16%)
Mar 30, 2005 39.92 40.41 39.84 40.32 34,498 +0.47(+1.17%)
Mar 29, 2005 39.87 40.19 39.58 39.85 176,497 -0.15(-0.38%)
Mar 28, 2005 40.17 40.35 40.01 40.01 228,578 -0.07(-0.18%)
Mar 24, 2005 40.06 40.30 40.02 40.08 56,755 +0.22(+0.54%)
Mar 23, 2005 39.74 40.13 39.72 39.86 29,490 +0.10(+0.25%)
Mar 22, 2005 40.21 40.36 39.71 39.76 38,281 -0.35(-0.87%)
Mar 21, 2005 40.17 40.28 39.79 40.11 52,081 +0.17(+0.43%)
Mar 18, 2005 40.27 40.30 39.88 39.94 52,526 -0.31(-0.78%)
Mar 17, 2005 40.27 40.49 40.18 40.26 43,957 -0.08(-0.20%)
Mar 16, 2005 40.50 40.89 40.21 40.34 98,487 -0.33(-0.82%)
Mar 15, 2005 41.16 41.23 40.67 40.67 26,930 -0.42(-1.03%)
Mar 14, 2005 41.14 41.18 40.90 41.09 36,390 +0.11(+0.26%)
Mar 11, 2005 41.69 41.69 40.88 40.98 38,170 -0.47(-1.13%)
Mar 10, 2005 41.47 41.61 41.05 41.45 29,601 -0.01(-0.02%)
Mar 09, 2005 41.54 41.77 41.36 41.46 50,857 -0.08(-0.19%)
Mar 08, 2005 41.91 42.11 41.50 41.54 43,623 -0.29(-0.69%)
Mar 07, 2005 41.34 42.17 41.34 41.83 51,969 +0.50(+1.22%)
Mar 04, 2005 41.43 41.66 41.26 41.33 44,625 +0.08(+0.20%)
Mar 03, 2005 41.53 41.53 40.94 41.25 145,337 -0.27(-0.65%)
Mar 02, 2005 41.35 41.82 41.17 41.52 23,703 -0.20(-0.47%)
Mar 01, 2005 41.43 41.71 41.32 41.71 78,678 +0.50(+1.22%)
Feb 28, 2005 41.45 41.54 40.95 41.21 48,297 +0.01(+0.02%)
Feb 25, 2005 40.98 41.34 40.90 41.20 37,057 +0.13(+0.33%)
Feb 24, 2005 40.66 41.07 40.50 41.07 82,907 +0.44(+1.08%)
Feb 23, 2005 40.95 40.95 40.39 40.63 61,317 -0.19(-0.46%)
Feb 22, 2005 40.93 41.45 40.70 40.81 94,703 -0.40(-0.96%)
Feb 18, 2005 41.20 41.43 41.11 41.21 30,937 -0.17(-0.41%)
Feb 17, 2005 41.95 41.96 41.27 41.38 61,540 -0.42(-1.01%)
Feb 16, 2005 41.86 42.03 41.74 41.80 37,948 -0.16(-0.39%)
Feb 15, 2005 41.74 42.35 41.71 41.96 82,684 +0.22(+0.54%)
Feb 14, 2005 41.71 41.88 41.58 41.74 58,535 +0.13(+0.32%)
Feb 11, 2005 40.92 41.76 40.86 41.60 39,283 +0.41(+1.00%)
Feb 10, 2005 41.18 41.31 40.87 41.19 37,614 +0.05(+0.13%)
Feb 09, 2005 41.76 41.83 41.05 41.14 54,863 -0.66(-1.59%)
Feb 08, 2005 41.65 42.03 41.60 41.80 33,496 +0.29(+0.69%)
Feb 07, 2005 41.75 41.86 41.44 41.52 42,065 -0.18(-0.43%)
Feb 04, 2005 40.84 41.70 40.84 41.69 158,135 +0.86(+2.11%)
Feb 03, 2005 41.11 41.18 40.67 40.83 276,097 -0.43(-1.05%)
Feb 02, 2005 41.43 41.43 41.00 41.26 50,300 +0.03(+0.07%)
Feb 01, 2005 41.20 41.34 41.02 41.24 88,248 +0.25(+0.61%)
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%)
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.