US Technology Ishares ETF (NY: IYW )

77.80 -1.84 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 49.40 49.82 49.24 49.64 945,475 +0.16(+0.33%)
Nov 29, 2006 49.31 49.65 49.14 49.48 824,397 +0.26(+0.53%)
Nov 28, 2006 48.88 49.25 48.58 49.22 348,432 +0.16(+0.33%)
Nov 27, 2006 49.95 50.14 48.96 49.05 330,070 -1.23(-2.45%)
Nov 24, 2006 50.06 50.46 50.04 50.29 74,338 -0.13(-0.25%)
Nov 22, 2006 50.19 50.43 50.01 50.41 82,684 +0.44(+0.88%)
Nov 21, 2006 50.06 50.08 49.75 49.97 150,902 +0.00(+0.00%)
Nov 20, 2006 49.69 50.05 49.58 49.97 176,608 +0.23(+0.47%)
Nov 17, 2006 49.74 49.82 49.48 49.74 115,847 -0.21(-0.41%)
Nov 16, 2006 49.74 50.05 49.51 49.94 258,737 +0.28(+0.56%)
Nov 15, 2006 49.78 49.89 49.50 49.67 231,694 +0.09(+0.18%)
Nov 14, 2006 48.73 49.58 48.73 49.58 104,718 +0.66(+1.34%)
Nov 13, 2006 48.46 48.93 48.46 48.92 71,110 +0.52(+1.08%)
Nov 10, 2006 48.34 48.43 48.16 48.40 33,830 +0.12(+0.24%)
Nov 09, 2006 48.52 48.73 48.18 48.28 372,025 +0.13(+0.26%)
Nov 08, 2006 47.66 48.35 47.54 48.16 80,013 +0.09(+0.19%)
Nov 07, 2006 47.94 48.41 47.93 48.07 275,763 +0.28(+0.58%)
Nov 06, 2006 47.30 47.95 47.27 47.79 38,949 +0.55(+1.16%)
Nov 03, 2006 47.53 47.53 46.94 47.24 39,172 -0.08(-0.17%)
Nov 02, 2006 46.99 47.41 46.99 47.32 86,913 -0.04(-0.08%)
Nov 01, 2006 48.01 48.04 47.26 47.36 335,189 -0.42(-0.88%)
Oct 31, 2006 47.96 48.02 47.66 47.78 392,278 +0.06(+0.13%)
Oct 30, 2006 47.27 47.90 47.19 47.72 224,906 +0.45(+0.95%)
Oct 27, 2006 47.90 47.95 47.08 47.27 62,764 -0.72(-1.50%)
Oct 26, 2006 48.06 48.13 47.55 47.98 99,154 +0.13(+0.26%)
Oct 25, 2006 47.52 47.90 47.48 47.86 56,310 +0.36(+0.76%)
Oct 24, 2006 47.75 47.85 47.33 47.50 115,291 -0.28(-0.58%)
Oct 23, 2006 47.31 48.12 47.31 47.78 1,463,617 +0.19(+0.40%)
Oct 20, 2006 47.42 47.63 47.20 47.59 43,734 -0.01(-0.02%)
Oct 19, 2006 47.20 47.60 47.01 47.60 54,752 +0.18(+0.38%)
Oct 18, 2006 48.16 48.22 47.29 47.42 89,584 -0.35(-0.73%)
Oct 17, 2006 47.73 47.92 47.39 47.77 86,802 -0.51(-1.06%)
Oct 16, 2006 48.30 48.49 48.18 48.28 134,209 +0.16(+0.34%)
Oct 13, 2006 47.76 48.25 47.72 48.12 116,292 +0.44(+0.92%)
Oct 12, 2006 46.74 47.78 46.74 47.68 77,342 +0.73(+1.55%)
Oct 11, 2006 46.83 47.35 46.71 46.95 60,093 -0.03(-0.06%)
Oct 10, 2006 46.90 47.09 46.71 46.98 206,878 +0.08(+0.17%)
Oct 09, 2006 46.76 47.11 46.73 46.90 53,973 +0.13(+0.29%)
Oct 06, 2006 46.50 46.87 46.48 46.76 61,651 -0.07(-0.15%)
Oct 05, 2006 46.69 46.86 46.58 46.83 39,951 +0.10(+0.21%)
Oct 04, 2006 45.87 46.79 45.86 46.74 70,999 +0.78(+1.70%)
Oct 03, 2006 45.63 46.07 45.48 45.95 30,046 +0.05(+0.12%)
Oct 02, 2006 46.00 46.34 45.80 45.90 101,380 -0.24(-0.53%)
Sep 29, 2006 46.32 46.45 46.10 46.14 33,274 -0.23(-0.50%)
Sep 28, 2006 46.25 46.38 46.03 46.38 43,512 +0.22(+0.49%)
Sep 27, 2006 46.28 46.47 45.97 46.15 55,976 -0.15(-0.33%)
Sep 26, 2006 45.87 46.32 45.86 46.30 156,355 +0.22(+0.47%)
Sep 25, 2006 45.58 46.17 45.25 46.09 57,534 +0.81(+1.79%)
Sep 22, 2006 45.48 45.49 45.07 45.28 42,622 -0.32(-0.71%)
Sep 21, 2006 46.26 46.27 45.52 45.60 53,861 -0.60(-1.30%)
Sep 20, 2006 45.91 46.25 45.88 46.21 89,806 +0.82(+1.80%)
Sep 19, 2006 45.67 45.84 45.00 45.39 96,706 -0.34(-0.75%)
Sep 18, 2006 45.83 46.12 45.60 45.73 73,447 +0.13(+0.28%)
Sep 15, 2006 46.01 46.10 45.58 45.60 758,850 +0.07(+0.16%)
Sep 14, 2006 32.52 45.62 45.16 45.53 93,479 +0.13(+0.28%)
Sep 13, 2006 45.25 45.46 45.12 45.41 703,764 +0.18(+0.40%)
Sep 12, 2006 44.55 45.36 44.50 45.23 79,346 +0.82(+1.84%)
Sep 11, 2006 43.83 44.56 43.82 44.41 73,559 +0.50(+1.15%)
Sep 08, 2006 43.61 43.99 43.61 43.91 29,601 +0.31(+0.70%)
Sep 07, 2006 43.61 43.99 43.39 43.60 82,016 -0.25(-0.57%)
Sep 06, 2006 44.35 44.41 43.85 43.85 37,280 -0.93(-2.07%)
Sep 05, 2006 44.35 44.80 44.22 44.78 630,317 +0.32(+0.73%)
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.