US Technology Ishares ETF (NY: IYW )

95.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 54.34 54.34 52.22 52.49 948,910 -1.31(-2.43%)
Jan 28, 2010 55.25 55.27 53.41 53.80 911,508 -1.54(-2.78%)
Jan 27, 2010 54.94 55.54 54.51 55.34 575,328 +0.34(+0.62%)
Jan 26, 2010 54.96 55.76 54.75 55.00 464,114 -0.07(-0.13%)
Jan 25, 2010 55.12 55.42 54.80 55.07 518,892 +0.42(+0.77%)
Jan 22, 2010 56.61 56.67 54.54 54.65 717,517 -2.21(-3.89%)
Jan 21, 2010 57.51 57.93 56.62 56.86 376,424 -0.57(-0.99%)
Jan 20, 2010 57.81 57.85 56.83 57.43 453,449 -0.85(-1.46%)
Jan 19, 2010 57.54 58.29 57.46 58.28 295,241 +0.87(+1.52%)
Jan 15, 2010 58.19 57.41 57.41 57.41 399,400 -0.79(-1.36%)
Jan 14, 2010 57.60 58.34 57.59 58.20 412,329 +0.44(+0.76%)
Jan 13, 2010 57.28 57.91 56.88 57.76 630,128 +0.53(+0.93%)
Jan 12, 2010 57.54 57.63 56.93 57.23 701,089 -0.70(-1.21%)
Jan 11, 2010 58.30 58.47 57.64 57.93 411,284 -0.28(-0.48%)
Jan 08, 2010 57.64 58.23 57.47 58.21 593,560 +0.44(+0.76%)
Jan 07, 2010 57.97 57.97 57.50 57.77 351,728 -0.22(-0.38%)
Jan 06, 2010 58.45 58.58 57.87 57.99 578,847 -0.41(-0.70%)
Jan 05, 2010 58.54 58.64 58.07 58.40 533,361 -0.09(-0.15%)
Jan 04, 2010 57.96 58.64 57.96 58.49 839,478 +0.95(+1.65%)
Dec 31, 2009 58.23 57.54 57.54 57.54 332,400 -0.59(-1.01%)
Dec 30, 2009 57.78 58.13 57.71 58.13 196,920 +0.29(+0.50%)
Dec 29, 2009 58.05 58.06 57.78 57.84 238,799 -0.11(-0.19%)
Dec 28, 2009 58.03 58.17 57.66 57.95 371,660 +0.07(+0.12%)
Dec 24, 2009 57.40 57.90 57.35 57.88 343,993 +0.56(+0.98%)
Dec 23, 2009 57.09 57.32 56.92 57.32 422,566 +0.33(+0.58%)
Dec 22, 2009 56.82 57.01 56.68 56.99 278,149 +0.38(+0.67%)
Dec 21, 2009 56.19 56.82 56.19 56.61 288,673 +0.57(+1.02%)
Dec 18, 2009 55.51 56.04 55.42 56.04 208,136 +0.89(+1.61%)
Dec 17, 2009 55.54 55.59 55.05 55.15 285,321 -0.62(-1.11%)
Dec 16, 2009 55.60 55.95 55.60 55.77 281,650 +0.28(+0.50%)
Dec 15, 2009 55.65 55.97 55.36 55.49 195,741 -0.32(-0.57%)
Dec 14, 2009 55.70 55.82 55.66 55.81 290,586 +0.58(+1.05%)
Dec 11, 2009 55.67 55.67 55.02 55.23 418,556 -0.14(-0.25%)
Dec 10, 2009 55.44 55.67 55.34 55.37 243,987 +0.18(+0.33%)
Dec 09, 2009 54.61 55.21 54.30 55.19 428,075 +0.48(+0.88%)
Dec 08, 2009 54.87 55.10 54.44 54.71 370,040 -0.38(-0.69%)
Dec 07, 2009 55.19 55.54 54.99 55.09 575,068 -0.29(-0.52%)
Dec 04, 2009 55.56 55.92 54.70 55.38 531,618 +0.54(+0.98%)
Dec 03, 2009 55.20 55.45 54.81 54.84 238,665 -0.07(-0.13%)
Dec 02, 2009 54.91 55.37 54.80 54.91 199,635 +0.05(+0.09%)
Dec 01, 2009 54.44 55.10 54.44 54.86 484,183 +0.74(+1.37%)
Nov 30, 2009 53.82 54.16 53.53 54.12 291,717 +0.11(+0.20%)
Nov 27, 2009 53.62 54.34 53.35 54.01 521,934 -0.89(-1.62%)
Nov 25, 2009 54.96 54.99 54.80 54.90 172,731 +0.13(+0.24%)
Nov 24, 2009 54.97 55.00 54.49 54.77 388,246 -0.28(-0.51%)
Nov 23, 2009 54.77 55.24 54.76 55.05 232,476 +0.81(+1.49%)
Nov 20, 2009 54.17 54.34 53.97 54.24 296,715 -0.30(-0.54%)
Nov 19, 2009 55.03 55.09 54.17 54.54 333,670 -0.93(-1.68%)
Nov 18, 2009 55.70 55.70 55.17 55.47 299,468 -0.33(-0.59%)
Nov 17, 2009 55.37 55.80 55.31 55.80 606,617 +0.34(+0.61%)
Nov 16, 2009 55.09 55.67 55.05 55.46 437,714 +0.57(+1.04%)
Nov 13, 2009 54.59 55.05 54.39 54.89 428,528 +0.52(+0.96%)
Nov 12, 2009 54.58 54.99 54.28 54.37 696,417 -0.30(-0.55%)
Nov 11, 2009 54.61 54.89 54.35 54.67 790,448 +0.42(+0.77%)
Nov 10, 2009 54.14 54.52 54.04 54.25 302,393 -0.02(-0.03%)
Nov 09, 2009 53.56 54.30 53.47 54.27 279,403 +1.13(+2.13%)
Nov 06, 2009 52.88 53.33 52.67 53.14 274,239 +0.09(+0.17%)
Nov 05, 2009 52.62 53.21 52.45 53.05 294,834 +1.15(+2.22%)
Nov 04, 2009 51.91 52.50 51.82 51.90 332,047 +0.36(+0.70%)
Nov 03, 2009 51.29 51.57 51.05 51.54 648,054 -0.06(-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.