US Technology Ishares ETF (NY: IYW )

77.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 48.27 48.76 47.90 48.36 258,403 +0.43(+0.90%)
Feb 27, 2007 49.06 49.54 47.73 47.93 723,128 -2.25(-4.48%)
Feb 26, 2007 50.55 50.55 49.95 50.18 308,840 -0.22(-0.43%)
Feb 23, 2007 50.41 50.54 50.25 50.39 106,610 -0.11(-0.21%)
Feb 22, 2007 50.55 50.73 50.22 50.50 139,439 +0.24(+0.48%)
Feb 21, 2007 50.03 50.31 50.03 50.26 79,123 -0.13(-0.25%)
Feb 20, 2007 49.99 50.41 49.76 50.38 114,957 +0.27(+0.54%)
Feb 16, 2007 50.03 50.17 49.90 50.11 63,098 -0.14(-0.29%)
Feb 15, 2007 50.10 50.37 50.03 50.26 264,969 +0.17(+0.34%)
Feb 14, 2007 49.49 50.19 49.49 50.09 124,494 +0.66(+1.33%)
Feb 13, 2007 49.37 49.56 49.20 49.43 74,608 +0.22(+0.46%)
Feb 12, 2007 49.32 49.42 49.16 49.21 80,322 -0.22(-0.45%)
Feb 09, 2007 50.28 50.28 49.31 49.43 98,375 -0.70(-1.40%)
Feb 08, 2007 49.96 50.20 49.87 50.13 91,921 +0.03(+0.05%)
Feb 07, 2007 50.10 50.28 49.82 50.11 92,255 +0.45(+0.90%)
Feb 06, 2007 49.77 49.88 49.29 49.66 127,087 -0.15(-0.31%)
Feb 05, 2007 49.76 49.93 49.65 49.81 113,510 +0.09(+0.18%)
Feb 02, 2007 49.72 49.92 49.60 49.72 98,487 +0.05(+0.11%)
Feb 01, 2007 49.91 50.08 49.44 49.67 88,916 -0.05(-0.11%)
Jan 31, 2007 49.42 50.00 49.17 49.72 90,251 +0.19(+0.38%)
Jan 30, 2007 49.47 49.61 49.26 49.53 73,670 +0.22(+0.44%)
Jan 29, 2007 49.34 49.63 49.16 49.31 57,422 +0.12(+0.24%)
Jan 26, 2007 49.42 49.51 48.94 49.20 118,518 +0.04(+0.07%)
Jan 25, 2007 49.86 50.05 49.14 49.16 136,657 -0.51(-1.03%)
Jan 24, 2007 49.32 49.76 49.15 49.67 79,679 +0.82(+1.67%)
Jan 23, 2007 48.80 49.19 48.70 48.86 222,124 +0.01(+0.02%)
Jan 22, 2007 49.31 49.31 48.61 48.85 145,115 -0.48(-0.97%)
Jan 19, 2007 49.11 49.41 48.96 49.32 177,721 +0.18(+0.37%)
Jan 18, 2007 49.93 49.98 49.14 49.14 296,907 -1.16(-2.30%)
Jan 17, 2007 50.68 50.86 50.15 50.30 134,098 -0.61(-1.20%)
Jan 16, 2007 51.09 51.09 50.82 50.91 297,464 -0.20(-0.39%)
Jan 12, 2007 50.85 51.16 50.64 51.11 951,373 +0.21(+0.41%)
Jan 11, 2007 50.51 51.00 50.51 50.91 810,709 +0.45(+0.89%)
Jan 10, 2007 49.89 50.51 49.66 50.46 315,492 +0.45(+0.90%)
Jan 09, 2007 49.95 50.20 49.61 50.01 215,558 +0.30(+0.60%)
Jan 08, 2007 49.73 50.02 49.51 49.71 94,925 +0.18(+0.36%)
Jan 05, 2007 49.55 49.62 49.14 49.53 75,451 -0.40(-0.81%)
Jan 04, 2007 49.14 50.01 48.93 49.93 84,353 +0.81(+1.65%)
Jan 03, 2007 49.14 49.77 48.52 49.13 128,533 +0.20(+0.40%)
Dec 29, 2006 49.00 49.39 48.91 48.93 57,756 -0.14(-0.29%)
Dec 28, 2006 49.12 49.16 48.98 49.07 83,797 -0.05(-0.11%)
Dec 27, 2006 48.97 49.24 48.97 49.13 79,791 +0.31(+0.64%)
Dec 26, 2006 48.51 48.85 48.23 48.81 41,954 +0.31(+0.63%)
Dec 22, 2006 48.88 48.97 48.48 48.51 59,314 -0.29(-0.59%)
Dec 21, 2006 49.21 49.30 48.73 48.79 161,140 -0.47(-0.95%)
Dec 20, 2006 49.10 49.59 49.10 49.26 44,959 +0.06(+0.13%)
Dec 19, 2006 48.89 49.40 48.78 49.20 48,186 -0.17(-0.35%)
Dec 18, 2006 49.86 50.06 49.24 49.37 39,839 -0.32(-0.65%)
Dec 15, 2006 50.03 50.03 49.68 49.69 53,861 +0.01(+0.02%)
Dec 14, 2006 49.18 49.82 49.18 49.68 3,010,809 +0.58(+1.17%)
Dec 13, 2006 49.40 49.45 48.95 49.11 1,178,728 +0.01(+0.02%)
Dec 12, 2006 49.41 49.50 48.83 49.10 1,295,577 -0.28(-0.56%)
Dec 11, 2006 49.22 49.69 49.04 49.38 217,673 +0.18(+0.37%)
Dec 08, 2006 48.96 49.49 48.94 49.20 70,554 +0.05(+0.11%)
Dec 07, 2006 49.73 49.83 49.10 49.14 37,948 -0.47(-0.94%)
Dec 06, 2006 49.40 49.85 49.40 49.61 83,352 -0.13(-0.27%)
Dec 05, 2006 49.89 50.03 49.73 49.75 131,316 -0.04(-0.07%)
Dec 04, 2006 49.32 50.00 49.31 49.78 267,083 +0.75(+1.54%)
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.