US Technology Ishares ETF (NY: IYW )

77.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 49.94 50.17 49.37 49.94 286,505 -0.20(-0.40%)
Jul 29, 2010 50.87 50.87 49.69 50.13 127,641 -0.44(-0.87%)
Jul 28, 2010 51.04 51.19 50.40 50.58 140,494 -0.54(-1.06%)
Jul 27, 2010 51.34 51.34 50.89 51.12 162,178 +0.06(+0.12%)
Jul 26, 2010 50.73 51.08 50.48 51.05 218,894 +0.35(+0.69%)
Jul 23, 2010 50.17 50.72 50.02 50.70 221,898 +0.31(+0.61%)
Jul 22, 2010 49.60 50.55 49.60 50.40 264,832 +1.32(+2.70%)
Jul 21, 2010 50.15 50.15 48.93 49.07 182,174 -0.68(-1.36%)
Jul 20, 2010 48.39 49.78 48.22 49.75 223,199 +0.27(+0.55%)
Jul 19, 2010 49.19 49.56 48.82 49.48 299,849 +0.53(+1.09%)
Jul 16, 2010 48.95 50.05 48.87 48.95 240,761 -1.42(-2.83%)
Jul 15, 2010 50.24 50.45 49.59 50.37 169,012 +0.06(+0.12%)
Jul 14, 2010 50.13 50.67 50.01 50.31 414,294 +0.45(+0.89%)
Jul 13, 2010 49.66 50.07 49.23 49.86 222 +0.73(+1.48%)
Jul 12, 2010 48.68 49.36 48.68 49.14 374,816 +0.36(+0.74%)
Jul 09, 2010 48.78 48.79 48.45 48.78 161,179 +0.28(+0.59%)
Jul 08, 2010 48.75 48.75 47.95 48.50 194,712 +0.23(+0.49%)
Jul 07, 2010 46.63 48.29 46.58 48.26 260,642 +1.79(+3.86%)
Jul 06, 2010 46.96 47.29 46.14 46.47 177,816 +0.30(+0.64%)
Jul 02, 2010 46.17 46.52 45.76 46.17 138,692 -0.10(-0.21%)
Jul 01, 2010 46.44 46.82 45.48 46.27 1,011,998 -0.21(-0.45%)
Jun 30, 2010 47.14 47.43 46.31 46.48 523,824 -0.77(-1.62%)
Jun 29, 2010 48.30 48.36 46.88 47.24 335,960 -1.85(-3.76%)
Jun 25, 2010 49.09 49.50 48.70 49.09 670,628 -0.07(-0.15%)
Jun 24, 2010 49.88 50.02 49.02 49.16 290,385 -0.92(-1.84%)
Jun 23, 2010 50.39 50.55 49.71 50.08 171,951 -0.19(-0.38%)
Jun 22, 2010 50.95 51.35 50.24 50.27 197,120 -0.50(-0.99%)
Jun 21, 2010 51.87 51.93 50.52 50.78 200,865 -0.49(-0.95%)
Jun 18, 2010 51.26 51.54 51.09 51.26 99,326 +0.05(+0.11%)
Jun 17, 2010 51.33 51.35 50.71 51.21 590,085 +0.19(+0.37%)
Jun 16, 2010 50.67 51.21 50.55 51.02 354,192 +0.19(+0.37%)
Jun 15, 2010 49.74 50.92 49.68 50.83 300,448 +1.42(+2.88%)
Jun 14, 2010 49.97 50.25 49.37 49.41 461,281 -0.11(-0.22%)
Jun 11, 2010 48.53 49.56 48.47 49.52 221,688 +0.61(+1.25%)
Jun 10, 2010 48.48 48.96 48.17 48.91 198,018 +1.17(+2.45%)
Jun 09, 2010 48.47 48.92 47.56 47.74 772,294 -0.41(-0.86%)
Jun 08, 2010 48.19 48.31 47.42 48.15 660,096 +0.01(+0.02%)
Jun 07, 2010 49.28 49.44 48.09 48.14 282,136 -0.95(-1.94%)
Jun 04, 2010 49.10 50.41 48.90 49.10 389,916 -1.74(-3.42%)
Jun 03, 2010 50.38 50.92 50.13 50.83 235,716 +0.60(+1.20%)
Jun 02, 2010 49.39 50.23 49.01 50.23 222,477 +1.18(+2.40%)
Jun 01, 2010 49.36 50.17 49.02 49.05 731,539 -0.54(-1.09%)
May 28, 2010 49.59 50.07 49.21 49.59 403,542 -0.47(-0.93%)
May 27, 2010 49.38 50.06 49.30 50.06 547,216 +1.83(+3.80%)
May 26, 2010 49.13 49.75 48.10 48.22 616,243 -0.50(-1.03%)
May 25, 2010 47.57 48.74 47.16 48.73 690,249 -0.07(-0.15%)
May 24, 2010 49.06 49.54 48.78 48.80 401,798 -0.32(-0.66%)
May 21, 2010 47.82 49.42 47.45 49.12 955,250 +0.47(+0.96%)
May 20, 2010 48.69 49.67 48.49 48.65 1,124,910 -1.82(-3.60%)
May 19, 2010 50.70 51.09 49.90 50.47 877,262 -0.38(-0.74%)
May 18, 2010 52.08 52.08 50.62 50.85 867,315 -0.72(-1.40%)
May 17, 2010 51.49 51.70 50.49 51.57 523,108 +0.10(+0.19%)
May 14, 2010 51.47 51.92 50.78 51.47 413,224 -0.89(-1.70%)
May 13, 2010 52.83 53.39 52.20 52.36 332,590 -0.72(-1.36%)
May 12, 2010 52.07 53.14 52.07 53.08 396,339 +1.22(+2.36%)
May 11, 2010 52.48 52.69 51.81 51.86 645,376 -0.14(-0.28%)
May 10, 2010 51.75 52.02 51.56 52.00 697,614 +2.50(+5.05%)
May 07, 2010 50.37 50.88 48.29 49.50 952,935 +8.20(+19.85%)
May 06, 2010 41.30 53.43 34.18 41.30 333 -10.81(-20.74%)
May 05, 2010 52.40 52.84 52.11 52.11 491,234 -0.63(-1.19%)
May 04, 2010 53.70 53.77 52.38 52.74 568,446 -1.58(-2.91%)
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.