US Technology Ishares ETF (NY: IYW )

82.69 +1.29 (+1.58%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 41.38 41.47 40.87 41.13 48,387 +0.01(+0.02%)
Feb 25, 2005 40.90 41.26 40.83 41.12 37,126 +0.13(+0.33%)
Feb 24, 2005 40.59 41.00 40.42 40.99 83,060 +0.44(+1.08%)
Feb 23, 2005 40.87 40.87 40.32 40.55 61,431 -0.19(-0.46%)
Feb 22, 2005 40.86 41.38 40.62 40.74 94,879 -0.39(-0.96%)
Feb 18, 2005 41.12 41.35 41.03 41.13 30,994 -0.17(-0.41%)
Feb 17, 2005 41.87 41.89 41.20 41.30 61,654 -0.42(-1.01%)
Feb 16, 2005 41.78 41.95 41.66 41.73 38,018 -0.16(-0.39%)
Feb 15, 2005 41.66 42.27 41.64 41.89 82,837 +0.22(+0.54%)
Feb 14, 2005 41.64 41.81 41.50 41.66 58,644 +0.13(+0.32%)
Feb 11, 2005 40.85 41.68 40.78 41.53 39,356 +0.41(+1.00%)
Feb 10, 2005 41.11 41.23 40.79 41.12 37,684 +0.05(+0.13%)
Feb 09, 2005 41.68 41.75 40.97 41.06 54,965 -0.66(-1.59%)
Feb 08, 2005 41.57 41.95 41.52 41.73 33,558 +0.29(+0.69%)
Feb 07, 2005 41.67 41.78 41.37 41.44 42,143 -0.18(-0.43%)
Feb 04, 2005 40.77 41.63 40.77 41.62 158,429 +0.86(+2.11%)
Feb 03, 2005 41.03 41.11 40.60 40.76 276,609 -0.43(-1.05%)
Feb 02, 2005 41.35 41.35 40.93 41.19 50,394 +0.03(+0.07%)
Feb 01, 2005 41.12 41.27 40.94 41.16 88,412 +0.25(+0.61%)
Jan 31, 2005 41.08 41.12 40.70 40.91 31,329 +0.30(+0.75%)
Jan 28, 2005 40.94 40.94 40.33 40.60 36,569 -0.01(-0.02%)
Jan 27, 2005 40.47 40.72 40.30 40.61 58,198 +0.13(+0.31%)
Jan 26, 2005 40.38 40.66 40.19 40.49 108,257 +0.45(+1.12%)
Jan 25, 2005 40.05 40.41 40.02 40.04 68,567 +0.25(+0.63%)
Jan 24, 2005 40.40 40.48 39.79 39.79 126,654 -0.57(-1.40%)
Jan 21, 2005 40.67 40.94 40.33 40.35 102,571 -0.37(-0.90%)
Jan 20, 2005 40.67 41.13 40.64 40.72 124,312 -0.09(-0.22%)
Jan 19, 2005 41.75 41.75 40.81 40.81 59,536 -1.15(-2.74%)
Jan 18, 2005 41.35 41.96 41.29 41.96 91,088 +0.39(+0.95%)
Jan 14, 2005 41.48 41.73 41.41 41.56 127,211 +0.25(+0.61%)
Jan 13, 2005 41.81 41.82 41.27 41.31 74,253 -0.48(-1.16%)
Jan 12, 2005 41.62 41.80 41.23 41.80 74,253 +0.24(+0.58%)
Jan 11, 2005 41.66 41.70 41.23 41.55 77,709 -0.30(-0.71%)
Jan 10, 2005 41.87 42.22 41.72 41.85 46,380 +0.04(+0.11%)
Jan 07, 2005 42.07 42.15 41.51 41.81 55,076 +0.15(+0.37%)
Jan 06, 2005 42.05 42.11 41.65 41.65 79,381 -0.31(-0.75%)
Jan 05, 2005 42.15 42.53 41.86 41.97 77,597 -0.22(-0.51%)
Jan 04, 2005 43.32 43.35 41.92 42.18 177,271 -0.88(-2.04%)
Jan 03, 2005 43.95 44.03 43.05 43.06 67,340 -0.40(-0.93%)
Dec 31, 2004 43.67 43.72 43.47 43.47 58,309 -0.03(-0.06%)
Dec 30, 2004 43.58 43.65 43.49 43.49 42,701 -0.01(-0.02%)
Dec 29, 2004 43.28 43.64 43.28 43.50 73,138 +0.06(+0.14%)
Dec 28, 2004 43.32 43.49 43.23 43.44 117,177 +0.21(+0.48%)
Dec 27, 2004 43.61 43.64 43.16 43.23 56,637 -0.22(-0.52%)
Dec 23, 2004 43.39 43.55 43.28 43.46 52,623 -0.50(-1.14%)
Dec 22, 2004 43.91 44.18 43.82 43.96 47,160 +0.19(+0.43%)
Dec 21, 2004 43.64 43.92 43.47 43.77 42,032 +0.36(+0.83%)
Dec 20, 2004 43.86 43.92 43.22 43.41 131,559 -0.30(-0.70%)
Dec 17, 2004 43.82 43.99 43.60 43.72 53,850 -0.27(-0.61%)
Dec 16, 2004 44.14 44.49 43.76 43.99 232,459 -0.23(-0.53%)
Dec 15, 2004 44.20 44.48 44.02 44.22 96,662 +0.06(+0.14%)
Dec 14, 2004 43.95 44.30 43.95 44.16 47,606 +0.22(+0.51%)
Dec 13, 2004 43.95 44.10 43.61 43.93 38,910 +0.26(+0.60%)
Dec 10, 2004 43.62 43.85 43.50 43.67 99,896 -0.14(-0.33%)
Dec 09, 2004 43.47 43.95 43.09 43.82 137,134 -0.07(-0.16%)
Dec 08, 2004 44.08 44.10 43.77 43.89 46,491 -0.11(-0.24%)
Dec 07, 2004 44.77 45.04 43.99 43.99 83,283 -0.68(-1.53%)
Dec 06, 2004 44.42 44.85 44.17 44.68 150,624 +0.48(+1.10%)
Dec 03, 2004 44.52 44.80 44.19 44.19 83,283 +0.23(+0.53%)
Dec 02, 2004 43.86 44.40 43.80 43.96 81,723 +0.05(+0.12%)
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.