US Technology Ishares ETF (NY: IYW )

112.11 USD -2.61 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 47.10 47.12 46.75 46.81 148,300 -0.26(-0.55%)
May 27, 2005 47.06 47.11 46.81 47.07 132,200 +0.01(+0.02%)
May 26, 2005 46.75 47.22 46.75 47.06 54,900 +0.44(+0.94%)
May 25, 2005 46.60 46.62 46.25 46.62 47,300 -0.09(-0.19%)
May 24, 2005 46.43 46.82 46.25 46.71 69,700 +0.21(+0.45%)
May 23, 2005 46.40 46.67 46.29 46.50 67,400 +0.16(+0.35%)
May 20, 2005 46.15 46.36 45.97 46.34 47,900 +0.14(+0.30%)
May 19, 2005 45.96 46.22 45.90 46.20 62,500 +0.37(+0.81%)
May 18, 2005 45.38 46.00 45.01 45.83 146,600 +0.71(+1.57%)
May 17, 2005 44.75 45.19 44.57 45.12 67,000 +0.20(+0.45%)
May 16, 2005 44.50 44.99 44.45 44.92 38,800 +0.49(+1.10%)
May 13, 2005 44.03 44.73 44.02 44.43 105,000 +0.51(+1.16%)
May 12, 2005 43.80 44.21 43.68 43.92 83,600 +0.02(+0.05%)
May 11, 2005 43.77 43.90 43.21 43.90 61,100 +0.39(+0.90%)
May 10, 2005 43.83 43.84 43.35 43.51 52,800 -0.57(-1.29%)
May 09, 2005 43.78 44.08 43.66 44.08 35,800 +0.24(+0.55%)
May 06, 2005 44.00 44.03 43.75 43.84 70,900 +0.22(+0.50%)
May 05, 2005 43.82 43.95 43.48 43.62 28,000 -0.06(-0.14%)
May 04, 2005 43.25 43.86 43.22 43.68 52,400 +0.53(+1.23%)
May 03, 2005 42.99 43.48 42.91 43.15 21,300 +0.07(+0.16%)
May 02, 2005 43.10 43.21 42.76 43.08 76,300 +0.18(+0.42%)
Apr 29, 2005 42.84 42.96 42.30 42.90 25,400 +0.52(+1.23%)
Apr 28, 2005 42.79 42.94 42.38 42.38 30,400 -0.55(-1.28%)
Apr 27, 2005 42.55 43.10 42.49 42.93 69,000 +0.14(+0.33%)
Apr 26, 2005 43.09 43.62 42.79 42.79 106,500 -0.48(-1.11%)
Apr 25, 2005 43.14 43.49 43.03 43.27 256,600 +0.33(+0.77%)
Apr 22, 2005 43.21 43.26 42.58 42.94 136,400 -0.39(-0.90%)
Apr 21, 2005 42.65 43.54 42.60 43.33 254,200 +1.10(+2.60%)
Apr 20, 2005 42.88 43.03 42.14 42.23 113,100 -0.26(-0.61%)
Apr 19, 2005 42.52 42.67 42.19 42.49 46,600 +0.49(+1.17%)
Apr 18, 2005 41.99 42.23 41.77 42.00 68,400 +0.02(+0.05%)
Apr 15, 2005 42.38 42.61 41.77 41.98 186,400 -1.37(-3.16%)
Apr 14, 2005 43.94 44.03 43.29 43.35 105,000 -0.65(-1.48%)
Apr 13, 2005 44.55 44.56 43.88 44.00 52,800 -0.77(-1.72%)
Apr 12, 2005 44.46 44.77 43.91 44.77 39,900 +0.30(+0.67%)
Apr 11, 2005 44.80 44.85 44.44 44.47 28,000 -0.24(-0.54%)
Apr 08, 2005 45.05 45.24 44.71 44.71 45,600 -0.48(-1.06%)
Apr 07, 2005 44.55 45.19 44.55 45.19 22,300 +0.73(+1.64%)
Apr 06, 2005 44.70 44.97 44.45 44.46 27,100 -0.08(-0.18%)
Apr 05, 2005 44.65 44.82 44.46 44.54 28,000 -0.11(-0.25%)
Apr 04, 2005 44.48 44.68 44.12 44.65 48,100 +0.18(+0.40%)
Apr 01, 2005 45.20 45.23 44.38 44.47 46,600 -0.33(-0.74%)
Mar 31, 2005 44.96 44.99 44.71 44.80 26,500 -0.07(-0.16%)
Mar 30, 2005 44.42 44.97 44.34 44.87 31,000 +0.52(+1.17%)
Mar 29, 2005 44.37 44.72 44.05 44.35 158,600 -0.17(-0.38%)
Mar 28, 2005 44.70 44.90 44.52 44.52 205,400 -0.08(-0.18%)
Mar 24, 2005 44.58 44.85 44.54 44.60 51,000 +0.24(+0.54%)
Mar 23, 2005 44.22 44.66 44.20 44.36 26,500 +0.11(+0.25%)
Mar 22, 2005 44.75 44.92 44.19 44.25 34,400 -0.39(-0.87%)
Mar 21, 2005 44.70 44.83 44.28 44.64 46,800 +0.19(+0.43%)
Mar 18, 2005 44.82 44.85 44.38 44.45 47,200 -0.35(-0.78%)
Mar 17, 2005 44.82 45.06 44.71 44.80 39,500 -0.09(-0.20%)
Mar 16, 2005 45.07 45.50 44.75 44.89 88,500 -0.37(-0.82%)
Mar 15, 2005 45.80 45.88 45.26 45.26 24,200 -0.47(-1.03%)
Mar 14, 2005 45.78 45.83 45.52 45.73 32,700 +0.12(+0.26%)
Mar 11, 2005 46.40 46.40 45.49 45.61 34,300 -0.52(-1.13%)
Mar 10, 2005 46.15 46.31 45.68 46.13 26,600 -0.01(-0.02%)
Mar 09, 2005 46.23 46.48 46.03 46.14 45,700 -0.09(-0.19%)
Mar 08, 2005 46.64 46.86 46.18 46.23 39,200 -0.32(-0.69%)
Mar 07, 2005 46.00 46.93 46.00 46.55 46,700 +0.56(+1.22%)
Mar 04, 2005 46.11 46.36 45.92 45.99 40,100 +0.09(+0.20%)
Mar 03, 2005 46.22 46.22 45.56 45.90 130,600 -0.30(-0.65%)
Mar 02, 2005 46.02 46.54 45.82 46.20 21,300 -0.22(-0.47%)
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.