US Technology Ishares ETF (NY: IYW )

105.91 USD +0.50 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 48.52 48.98 48.46 48.51 543,129 -0.09(-0.19%)
Jul 30, 2009 48.94 49.42 48.56 48.60 660,803 +0.20(+0.41%)
Jul 29, 2009 48.37 48.44 47.89 48.40 509,020 -0.14(-0.29%)
Jul 28, 2009 48.02 48.64 47.80 48.54 505,677 +0.41(+0.85%)
Jul 27, 2009 48.45 48.58 47.89 48.13 542,242 -0.42(-0.87%)
Jul 24, 2009 48.11 48.57 47.71 48.55 625,282 -0.31(-0.63%)
Jul 23, 2009 47.94 49.10 47.84 48.86 622,205 +0.84(+1.75%)
Jul 22, 2009 47.63 48.21 47.62 48.02 576,418 +0.30(+0.63%)
Jul 21, 2009 47.69 47.74 47.04 47.72 938,828 +0.26(+0.55%)
Jul 20, 2009 47.32 47.56 47.03 47.46 884,375 +0.44(+0.94%)
Jul 17, 2009 46.60 47.03 46.39 47.02 1,175,541 +0.42(+0.90%)
Jul 16, 2009 45.63 46.66 45.53 46.60 753,966 +0.79(+1.72%)
Jul 15, 2009 45.00 45.84 44.87 45.81 708,453 +1.85(+4.21%)
Jul 14, 2009 43.70 44.04 43.51 43.96 339,331 +0.17(+0.39%)
Jul 13, 2009 42.98 43.82 42.92 43.79 311,334 +0.84(+1.96%)
Jul 10, 2009 42.47 43.14 42.45 42.95 154,667 +0.27(+0.63%)
Jul 09, 2009 42.64 42.99 42.58 42.68 264,757 +0.19(+0.45%)
Jul 08, 2009 42.52 42.68 41.86 42.49 417,056 +0.04(+0.09%)
Jul 07, 2009 43.53 43.60 42.38 42.45 330,640 -1.11(-2.55%)
Jul 06, 2009 43.60 43.76 43.09 43.56 168,425 -0.28(-0.64%)
Jul 02, 2009 44.38 44.39 43.69 43.84 348,331 -0.95(-2.12%)
Jul 01, 2009 44.67 45.29 44.67 44.79 465,833 +0.30(+0.67%)
Jun 30, 2009 44.96 45.08 44.20 44.49 481,233 -0.25(-0.56%)
Jun 29, 2009 44.67 44.97 44.41 44.74 266,001 +0.30(+0.68%)
Jun 26, 2009 44.36 44.67 44.23 44.44 354,787 -0.07(-0.16%)
Jun 25, 2009 44.19 44.57 44.11 44.51 288,224 +0.90(+2.06%)
Jun 24, 2009 43.41 44.07 43.37 43.61 418,376 +0.58(+1.35%)
Jun 23, 2009 43.30 43.32 42.71 43.03 412,016 -0.24(-0.55%)
Jun 22, 2009 44.09 44.17 43.08 43.27 374,072 -1.09(-2.46%)
Jun 19, 2009 44.28 44.61 44.14 44.36 352,866 +0.53(+1.21%)
Jun 18, 2009 44.13 44.24 43.75 43.83 283,643 -0.24(-0.54%)
Jun 17, 2009 43.76 44.42 43.48 44.07 514,104 +0.26(+0.59%)
Jun 16, 2009 44.51 44.62 43.75 43.81 502,659 -0.43(-0.97%)
Jun 15, 2009 44.55 44.68 43.85 44.24 203,491 -0.70(-1.56%)
Jun 12, 2009 44.76 44.96 44.33 44.94 193,019 -0.07(-0.16%)
Jun 11, 2009 44.81 45.47 44.81 45.01 393,815 +0.46(+1.03%)
Jun 10, 2009 45.20 45.21 44.17 44.55 423,468 -0.34(-0.76%)
Jun 09, 2009 44.69 45.16 44.49 44.89 369,456 +0.47(+1.06%)
Jun 08, 2009 43.87 44.69 43.65 44.42 381,649 -0.07(-0.16%)
Jun 05, 2009 44.72 44.87 44.20 44.49 862,759 +0.21(+0.47%)
Jun 04, 2009 43.83 44.36 43.81 44.28 572,422 +0.58(+1.33%)
Jun 03, 2009 43.85 43.85 43.14 43.70 237,959 -0.24(-0.55%)
Jun 02, 2009 43.95 44.55 43.65 43.94 639,378 -0.22(-0.50%)
Jun 01, 2009 43.23 44.33 43.14 44.16 826,701 +1.47(+3.44%)
May 29, 2009 42.38 42.69 42.00 42.69 390,469 +0.37(+0.87%)
May 28, 2009 42.10 42.38 41.37 42.32 390,974 +0.61(+1.46%)
May 27, 2009 41.95 42.64 41.66 41.71 638,340 -0.31(-0.74%)
May 26, 2009 40.35 42.06 40.29 42.02 653,206 +1.49(+3.68%)
May 22, 2009 40.93 41.12 40.27 40.53 333,502 -0.28(-0.69%)
May 21, 2009 41.13 41.27 40.36 40.81 541,849 -0.59(-1.43%)
May 20, 2009 41.86 42.33 41.30 41.40 331,994 -0.31(-0.74%)
May 19, 2009 41.31 42.15 41.12 41.71 444,262 +0.33(+0.80%)
May 18, 2009 40.56 41.38 40.46 41.38 286,294 +1.06(+2.63%)
May 15, 2009 40.28 40.84 40.17 40.32 300,143 +0.03(+0.07%)
May 14, 2009 39.88 40.59 39.78 40.29 438,109 +0.54(+1.35%)
May 13, 2009 40.36 40.44 39.67 39.75 628,961 -0.95(-2.33%)
May 12, 2009 41.26 41.36 40.31 40.70 503,322 -0.27(-0.66%)
May 11, 2009 40.50 41.47 40.33 40.97 1,084,494 +0.02(+0.05%)
May 08, 2009 41.41 41.52 40.42 40.95 925,349 -0.17(-0.41%)
May 07, 2009 42.77 42.79 40.71 41.12 1,078,016 -1.35(-3.18%)
May 06, 2009 42.77 42.86 41.82 42.47 1,126,185 -0.01(-0.02%)
May 05, 2009 42.54 42.57 42.05 42.48 478,758 -0.09(-0.21%)
May 04, 2009 42.22 42.63 42.00 42.57 660,094 +0.70(+1.67%)
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.