US Technology Ishares ETF (NY: IYW )

328.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 48.34 48.71 48.33 48.64 31,300 +0.36(+0.75%)
Sep 29, 2005 47.61 48.40 47.50 48.28 44,300 +0.53(+1.11%)
Sep 28, 2005 47.57 47.92 47.50 47.75 49,900 +0.27(+0.57%)
Sep 27, 2005 47.77 47.77 47.44 47.48 21,200 -0.24(-0.50%)
Sep 26, 2005 48.18 48.18 47.54 47.72 52,300 -0.05(-0.10%)
Sep 23, 2005 47.77 47.85 47.34 47.77 56,100 +0.17(+0.36%)
Sep 22, 2005 47.52 47.81 47.21 47.60 90,700 +0.05(+0.11%)
Sep 21, 2005 48.04 48.04 47.50 47.55 78,000 -0.64(-1.33%)
Sep 20, 2005 48.63 48.94 48.05 48.19 31,400 -0.18(-0.37%)
Sep 19, 2005 48.58 48.69 48.20 48.37 43,400 -0.37(-0.76%)
Sep 16, 2005 48.61 48.75 48.39 48.74 39,400 +0.30(+0.62%)
Sep 15, 2005 48.72 48.78 48.27 48.44 33,800 -0.19(-0.39%)
Sep 14, 2005 49.16 49.21 48.57 48.63 27,600 -0.51(-1.04%)
Sep 13, 2005 49.04 49.41 48.91 49.14 45,000 +0.04(+0.08%)
Sep 12, 2005 49.04 49.25 48.94 49.10 32,100 +0.05(+0.10%)
Sep 09, 2005 48.93 49.10 48.76 49.05 21,000 +0.20(+0.41%)
Sep 08, 2005 48.70 49.09 48.69 48.85 67,600 +0.20(+0.41%)
Sep 07, 2005 48.54 48.81 48.38 48.65 49,200 -0.03(-0.06%)
Sep 06, 2005 48.31 48.70 48.20 48.68 26,800 +0.58(+1.21%)
Sep 02, 2005 48.28 48.28 48.01 48.10 21,800 +0.00(+0.00%)
Sep 01, 2005 48.14 48.36 47.99 48.10 63,500 -0.23(-0.48%)
Aug 31, 2005 47.90 48.37 47.79 48.33 114,400 +0.33(+0.69%)
Aug 30, 2005 47.73 48.00 47.57 48.00 36,400 -0.10(-0.21%)
Aug 29, 2005 47.62 48.14 46.70 48.10 58,100 +0.48(+1.01%)
Aug 26, 2005 47.80 47.88 47.53 47.62 35,400 -0.18(-0.38%)
Aug 25, 2005 47.81 48.01 47.76 47.80 22,800 +0.00(+0.00%)
Aug 24, 2005 47.84 48.45 47.69 47.80 47,200 -0.29(-0.60%)
Aug 23, 2005 48.04 48.18 47.81 48.09 32,900 +0.05(+0.10%)
Aug 22, 2005 48.07 48.36 47.74 48.04 344,200 +0.19(+0.40%)
Aug 19, 2005 48.05 48.15 47.85 47.85 28,700 +0.00(+0.00%)
Aug 18, 2005 48.00 48.17 47.81 47.85 38,900 -0.32(-0.66%)
Aug 17, 2005 47.89 48.37 47.89 48.17 39,900 +0.34(+0.71%)
Aug 16, 2005 48.16 48.21 47.57 47.83 56,000 -0.50(-1.03%)
Aug 15, 2005 47.95 48.45 47.81 48.33 30,800 +0.38(+0.79%)
Aug 12, 2005 48.01 48.13 47.75 47.95 54,000 -0.30(-0.62%)
Aug 11, 2005 48.22 48.56 48.17 48.25 40,700 -0.10(-0.21%)
Aug 10, 2005 48.88 49.10 48.11 48.35 41,500 -0.42(-0.86%)
Aug 09, 2005 48.73 49.08 48.69 48.77 129,600 +0.25(+0.52%)
Aug 08, 2005 48.85 49.00 48.48 48.52 57,900 -0.38(-0.78%)
Aug 05, 2005 48.90 49.07 48.70 48.90 24,200 -0.15(-0.31%)
Aug 04, 2005 49.22 49.41 48.90 49.05 41,100 -0.35(-0.71%)
Aug 03, 2005 49.04 49.52 49.04 49.40 46,400 +0.16(+0.32%)
Aug 02, 2005 48.68 49.38 48.68 49.24 73,300 +0.57(+1.17%)
Aug 01, 2005 48.74 48.87 48.58 48.67 38,700 +0.00(+0.00%)
Jul 29, 2005 48.85 48.91 48.55 48.67 46,300 -0.23(-0.47%)
Jul 28, 2005 48.83 48.97 48.60 48.90 27,100 +0.10(+0.20%)
Jul 27, 2005 48.51 48.94 48.36 48.80 37,500 +0.10(+0.21%)
Jul 26, 2005 48.68 48.77 48.44 48.70 55,500 +0.26(+0.54%)
Jul 25, 2005 48.67 48.85 48.35 48.44 54,100 -0.23(-0.47%)
Jul 22, 2005 48.75 48.92 48.38 48.67 37,100 +0.05(+0.10%)
Jul 21, 2005 49.09 49.09 48.61 48.62 70,400 -0.52(-1.06%)
Jul 20, 2005 48.53 49.28 48.37 49.14 46,500 -0.16(-0.32%)
Jul 19, 2005 48.75 49.35 48.49 49.30 128,000 +0.80(+1.65%)
Jul 18, 2005 48.65 48.65 48.38 48.50 68,800 -0.10(-0.21%)
Jul 15, 2005 48.53 48.81 48.41 48.60 109,000 -0.05(-0.10%)
Jul 14, 2005 48.83 48.93 48.50 48.65 204,200 +0.32(+0.66%)
Jul 13, 2005 48.09 48.39 48.00 48.33 69,700 +0.28(+0.58%)
Jul 12, 2005 47.77 48.21 47.54 48.05 65,700 +0.39(+0.82%)
Jul 11, 2005 47.42 47.70 47.32 47.66 67,200 +0.36(+0.76%)
Jul 08, 2005 46.35 47.30 46.33 47.30 47,000 +1.02(+2.20%)
Jul 07, 2005 45.66 46.36 45.66 46.28 44,100 +0.07(+0.15%)
Jul 06, 2005 46.12 46.63 46.12 46.21 21,000 +0.11(+0.24%)
Jul 05, 2005 45.54 46.34 45.54 46.10 133,800 +0.21(+0.46%)
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.