US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 43.60 44.01 43.55 43.59 604,419 -0.08(-0.19%)
Jul 30, 2009 43.98 44.41 43.64 43.67 735,373 +0.18(+0.41%)
Jul 29, 2009 43.47 43.53 43.03 43.49 566,461 -0.13(-0.29%)
Jul 28, 2009 43.15 43.71 42.95 43.62 562,741 +0.37(+0.85%)
Jul 27, 2009 43.54 43.65 43.03 43.25 603,432 -0.38(-0.87%)
Jul 24, 2009 43.23 43.64 42.87 43.63 695,843 -0.28(-0.63%)
Jul 23, 2009 43.08 44.12 42.99 43.91 692,419 +0.75(+1.75%)
Jul 22, 2009 42.80 43.32 42.79 43.15 641,465 +0.27(+0.63%)
Jul 21, 2009 42.85 42.90 42.27 42.88 1,044,772 +0.23(+0.55%)
Jul 20, 2009 42.52 42.73 42.26 42.65 984,174 +0.40(+0.94%)
Jul 17, 2009 41.87 42.26 41.69 42.25 1,308,198 +0.38(+0.90%)
Jul 16, 2009 41.00 41.93 40.91 41.87 839,049 +0.71(+1.72%)
Jul 15, 2009 40.44 41.19 40.32 41.16 788,400 +1.66(+4.21%)
Jul 14, 2009 39.27 39.57 39.10 39.50 377,623 +0.15(+0.39%)
Jul 13, 2009 38.62 39.38 38.57 39.35 346,467 +0.75(+1.96%)
Jul 10, 2009 38.16 38.77 38.15 38.59 172,120 +0.24(+0.63%)
Jul 09, 2009 38.32 38.63 38.26 38.35 294,634 +0.17(+0.45%)
Jul 08, 2009 38.21 38.35 37.62 38.18 464,119 +0.03(+0.09%)
Jul 07, 2009 39.12 39.18 38.08 38.15 367,952 -1.00(-2.55%)
Jul 06, 2009 39.18 39.32 38.72 39.14 187,431 -0.25(-0.64%)
Jul 02, 2009 39.88 39.89 39.26 39.39 387,639 -0.85(-2.12%)
Jul 01, 2009 40.14 40.69 40.14 40.25 518,401 +0.27(+0.67%)
Jun 30, 2009 40.40 40.51 39.72 39.98 535,539 -0.22(-0.56%)
Jun 29, 2009 40.14 40.41 39.91 40.20 296,018 +0.27(+0.68%)
Jun 26, 2009 39.86 40.14 39.74 39.93 394,823 -0.06(-0.16%)
Jun 25, 2009 39.71 40.05 39.64 40.00 320,749 +0.81(+2.06%)
Jun 24, 2009 39.01 39.60 38.97 39.19 465,588 +0.52(+1.35%)
Jun 23, 2009 38.91 38.93 38.38 38.67 458,511 -0.22(-0.55%)
Jun 22, 2009 39.62 39.69 38.71 38.88 416,285 -0.98(-2.46%)
Jun 19, 2009 39.79 40.09 39.66 39.86 392,686 +0.48(+1.21%)
Jun 18, 2009 39.66 39.75 39.31 39.39 315,651 -0.22(-0.54%)
Jun 17, 2009 39.32 39.92 39.07 39.60 572,119 +0.23(+0.59%)
Jun 16, 2009 40.00 40.10 39.31 39.37 559,383 -0.39(-0.97%)
Jun 15, 2009 40.03 40.15 39.40 39.75 226,454 -0.63(-1.56%)
Jun 12, 2009 40.22 40.40 39.83 40.38 214,800 -0.06(-0.16%)
Jun 11, 2009 40.27 40.86 40.27 40.45 438,256 +0.41(+1.03%)
Jun 10, 2009 40.62 40.63 39.69 40.03 471,255 -0.31(-0.76%)
Jun 09, 2009 40.16 40.58 39.98 40.34 411,148 +0.42(+1.06%)
Jun 08, 2009 39.42 40.16 39.22 39.92 424,717 -0.06(-0.16%)
Jun 05, 2009 40.19 40.32 39.72 39.98 960,119 +0.19(+0.47%)
Jun 04, 2009 39.39 39.86 39.37 39.79 637,018 +0.52(+1.33%)
Jun 03, 2009 39.40 39.40 38.77 39.27 264,812 -0.22(-0.55%)
Jun 02, 2009 39.49 40.03 39.22 39.48 711,530 -0.20(-0.50%)
Jun 01, 2009 38.85 39.83 38.77 39.68 919,992 +1.32(+3.44%)
May 29, 2009 38.08 38.36 37.74 38.36 434,532 +0.33(+0.87%)
May 28, 2009 37.83 38.08 37.17 38.03 435,094 +0.55(+1.46%)
May 27, 2009 37.70 38.31 37.44 37.48 710,375 -0.28(-0.74%)
May 26, 2009 36.26 37.79 36.20 37.76 726,918 +1.34(+3.68%)
May 22, 2009 36.78 36.95 36.19 36.42 371,136 -0.25(-0.69%)
May 21, 2009 36.96 37.09 36.27 36.67 602,995 -0.53(-1.43%)
May 20, 2009 37.62 38.04 37.11 37.20 369,458 -0.28(-0.74%)
May 19, 2009 37.12 37.88 36.95 37.48 494,396 +0.30(+0.80%)
May 18, 2009 36.45 37.18 36.36 37.18 318,601 +0.95(+2.63%)
May 15, 2009 36.20 36.70 36.10 36.23 334,013 +0.03(+0.07%)
May 14, 2009 35.84 36.47 35.75 36.20 487,548 +0.48(+1.35%)
May 13, 2009 36.27 36.34 35.65 35.72 699,937 -0.85(-2.33%)
May 12, 2009 37.08 37.17 36.22 36.57 560,120 -0.24(-0.66%)
May 11, 2009 36.39 37.26 36.24 36.82 1,206,876 +0.02(+0.05%)
May 08, 2009 37.21 37.31 36.32 36.80 1,029,772 -0.15(-0.41%)
May 07, 2009 38.43 38.45 36.58 36.95 1,199,667 -1.21(-3.18%)
May 06, 2009 38.43 38.51 37.58 38.16 1,253,272 -0.01(-0.02%)
May 05, 2009 38.23 38.25 37.79 38.17 532,784 -0.08(-0.21%)
May 04, 2009 37.94 38.31 37.74 38.25 734,584 +0.63(+1.67%)
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.