US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 46.89 47.10 46.53 46.67 50,300 -0.94(-1.98%)
Apr 27, 2006 46.91 47.90 46.89 47.62 45,515 +0.40(+0.84%)
Apr 26, 2006 46.64 47.37 46.64 47.22 29,379 +0.13(+0.29%)
Apr 25, 2006 47.10 47.20 46.89 47.09 105,943 -0.07(-0.15%)
Apr 24, 2006 47.02 47.24 46.83 47.16 21,255 -0.07(-0.15%)
Apr 21, 2006 47.83 47.85 47.08 47.23 59,314 -0.49(-1.02%)
Apr 20, 2006 47.58 48.11 47.58 47.72 55,642 +0.10(+0.21%)
Apr 19, 2006 47.62 47.63 47.26 47.62 53,527 +0.06(+0.13%)
Apr 18, 2006 46.63 47.63 46.63 47.55 55,419 +0.96(+2.06%)
Apr 17, 2006 47.10 47.20 46.36 46.59 38,615 -0.46(-0.97%)
Apr 13, 2006 46.81 47.28 46.88 47.05 27,598 +0.24(+0.52%)
Apr 12, 2006 46.88 47.02 46.80 46.81 38,615 -0.07(-0.15%)
Apr 11, 2006 47.37 47.37 46.68 46.88 70,443 -0.37(-0.78%)
Apr 10, 2006 47.35 47.45 47.07 47.25 39,617 -0.16(-0.34%)
Apr 07, 2006 48.07 48.11 47.38 47.41 84,799 -0.56(-1.16%)
Apr 06, 2006 47.81 48.06 47.63 47.97 31,159 +0.13(+0.26%)
Apr 05, 2006 47.58 47.92 47.38 47.84 57,422 +0.55(+1.16%)
Apr 04, 2006 47.30 47.42 47.09 47.29 30,158 +0.15(+0.32%)
Apr 03, 2006 47.14 47.60 47.11 47.14 88,693 +0.18(+0.38%)
Mar 31, 2006 47.30 47.37 46.96 46.96 25,706 -0.20(-0.42%)
Mar 30, 2006 47.30 47.45 46.96 47.16 99,488 +0.09(+0.19%)
Mar 29, 2006 46.39 47.21 46.32 47.07 85,021 +0.91(+1.97%)
Mar 28, 2006 46.68 46.83 46.10 46.16 20,365 -0.49(-1.04%)
Mar 27, 2006 46.68 46.83 46.58 46.65 68,328 +0.07(+0.15%)
Mar 24, 2006 46.41 46.67 46.31 46.57 29,601 +0.31(+0.66%)
Mar 23, 2006 46.41 46.45 46.08 46.27 31,716 -0.01(-0.02%)
Mar 22, 2006 46.11 46.43 46.04 46.28 24,371 -0.02(-0.04%)
Mar 21, 2006 46.54 47.24 46.30 46.30 71,110 -0.39(-0.83%)
Mar 20, 2006 46.53 46.72 46.51 46.68 28,822 +0.28(+0.60%)
Mar 17, 2006 46.24 46.58 46.11 46.40 40,396 +0.16(+0.35%)
Mar 16, 2006 46.82 46.92 46.24 46.24 25,706 -0.45(-0.96%)
Mar 15, 2006 46.47 46.75 46.29 46.69 45,960 +0.34(+0.74%)
Mar 14, 2006 45.75 46.42 45.75 46.35 26,040 +0.64(+1.40%)
Mar 13, 2006 45.94 45.99 45.62 45.71 40,285 +0.10(+0.22%)
Mar 10, 2006 45.34 45.80 45.25 45.61 32,495 +0.16(+0.36%)
Mar 09, 2006 46.13 46.34 45.45 45.45 32,717 -0.55(-1.19%)
Mar 08, 2006 45.83 46.10 45.65 46.00 85,466 +0.00(+0.00%)
Mar 07, 2006 46.14 46.25 45.80 46.00 38,727 -0.42(-0.91%)
Mar 06, 2006 46.91 47.04 46.30 46.42 59,426 -0.33(-0.71%)
Mar 03, 2006 46.76 47.28 46.65 46.75 63,098 -0.24(-0.52%)
Mar 02, 2006 46.83 47.15 46.67 47.00 31,827 +0.08(+0.17%)
Mar 01, 2006 46.21 47.05 46.21 46.92 58,647 +0.96(+2.09%)
Feb 28, 2006 46.31 46.51 45.79 45.95 30,269 -0.36(-0.78%)
Feb 27, 2006 46.12 46.57 46.12 46.31 59,092 +0.34(+0.74%)
Feb 24, 2006 46.64 46.64 45.79 45.97 45,070 +0.10(+0.22%)
Feb 23, 2006 46.04 46.30 45.87 45.87 67,661 -0.28(-0.60%)
Feb 22, 2006 45.67 46.30 45.55 46.15 64,433 +0.45(+0.98%)
Feb 21, 2006 46.19 46.25 45.59 45.70 145,337 -0.59(-1.28%)
Feb 17, 2006 46.59 46.59 46.23 46.30 19,919 -0.50(-1.08%)
Feb 16, 2006 46.49 46.80 46.37 46.80 45,070 +0.58(+1.26%)
Feb 15, 2006 45.94 46.26 45.94 46.21 54,752 +0.16(+0.35%)
Feb 14, 2006 45.65 46.10 45.56 46.05 77,676 +0.46(+1.01%)
Feb 13, 2006 45.72 45.89 45.35 45.59 149,010 -0.37(-0.80%)
Feb 10, 2006 45.73 46.11 45.46 45.96 49,299 +0.08(+0.18%)
Feb 09, 2006 46.22 46.48 45.83 45.88 80,681 -0.22(-0.49%)
Feb 08, 2006 45.40 46.18 45.40 46.11 124,972 +0.76(+1.68%)
Feb 07, 2006 45.39 45.57 45.16 45.34 75,562 -0.14(-0.32%)
Feb 06, 2006 45.53 45.60 45.23 45.49 124,972 -0.03(-0.06%)
Feb 03, 2006 45.77 45.83 45.45 45.51 132,540 -0.45(-0.98%)
Feb 02, 2006 46.72 46.72 45.96 45.96 94,814 -0.84(-1.80%)
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.