US Technology Ishares ETF (NY: IYW )

331.53 USD +2.61 (+0.79%)
Streaming Delayed Price Updated: 12:51 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 63.89 64.79 63.83 64.78 316,692 +2.51(+4.03%)
Nov 29, 2011 62.71 63.14 62.17 62.27 272,357 -0.46(-0.73%)
Nov 28, 2011 62.15 62.79 62.15 62.73 121,035 +2.10(+3.46%)
Nov 25, 2011 60.92 61.55 60.63 60.63 66,064 -0.46(-0.75%)
Nov 23, 2011 62.08 62.18 61.02 61.09 100,151 -1.51(-2.41%)
Nov 22, 2011 62.54 62.93 62.03 62.60 236,427 -0.08(-0.13%)
Nov 21, 2011 63.12 63.25 62.17 62.68 139,925 -1.32(-2.06%)
Nov 18, 2011 64.69 64.69 63.93 64.00 74,804 -0.54(-0.84%)
Nov 17, 2011 65.87 65.95 64.07 64.54 192,867 -1.46(-2.21%)
Nov 16, 2011 66.52 67.27 66.00 66.00 116,728 -1.00(-1.49%)
Nov 15, 2011 66.06 67.31 65.91 67.00 102,687 +0.92(+1.39%)
Nov 14, 2011 66.29 66.75 65.92 66.08 81,324 -0.30(-0.45%)
Nov 11, 2011 65.64 66.66 65.64 66.38 79,443 +1.25(+1.92%)
Nov 10, 2011 65.71 65.83 64.50 65.13 300,789 +0.10(+0.15%)
Nov 09, 2011 65.96 66.11 64.81 65.03 182,039 -2.45(-3.63%)
Nov 08, 2011 67.10 67.58 66.50 67.48 982,436 +0.78(+1.17%)
Nov 07, 2011 66.19 66.77 65.52 66.70 94,642 +0.37(+0.56%)
Nov 04, 2011 66.19 66.52 65.65 66.33 125,837 -0.27(-0.41%)
Nov 03, 2011 65.53 66.64 64.83 66.60 150,038 +1.65(+2.54%)
Nov 02, 2011 64.86 65.22 64.38 64.95 149,216 +0.73(+1.14%)
Nov 01, 2011 64.59 64.90 63.95 64.22 256,054 -1.92(-2.90%)
Oct 31, 2011 66.50 66.83 66.14 66.14 497,256 -1.20(-1.78%)
Oct 28, 2011 66.63 67.40 66.63 67.34 107,879 +0.19(+0.28%)
Oct 27, 2011 66.78 67.52 66.23 67.15 257,841 +1.96(+3.01%)
Oct 26, 2011 65.41 65.60 63.91 65.19 105,956 +0.29(+0.45%)
Oct 25, 2011 65.62 65.74 64.76 64.90 347,258 -0.98(-1.49%)
Oct 24, 2011 64.66 66.06 64.63 65.88 562,471 +1.45(+2.25%)
Oct 21, 2011 64.41 64.91 64.01 64.43 262,800 +0.68(+1.07%)
Oct 20, 2011 64.00 64.15 62.88 63.75 149,091 -0.37(-0.58%)
Oct 19, 2011 64.98 65.10 63.92 64.12 146,512 -1.32(-2.02%)
Oct 18, 2011 64.65 65.75 63.97 65.44 380,042 +0.59(+0.91%)
Oct 17, 2011 65.75 65.85 64.48 64.85 513,925 -1.17(-1.77%)
Oct 14, 2011 65.63 66.02 65.31 66.02 236,452 +1.31(+2.02%)
Oct 13, 2011 63.73 64.77 63.73 64.71 112,278 +0.75(+1.17%)
Oct 12, 2011 64.21 64.60 63.93 63.96 278,204 +0.35(+0.55%)
Oct 11, 2011 62.96 63.80 62.90 63.61 123,136 +0.43(+0.68%)
Oct 10, 2011 62.05 63.18 62.05 63.18 87,963 +1.99(+3.25%)
Oct 07, 2011 61.64 61.88 60.89 61.19 244,666 -0.32(-0.52%)
Oct 06, 2011 60.39 61.54 60.12 61.51 166,659 +1.05(+1.74%)
Oct 05, 2011 58.88 60.64 58.41 60.46 218,977 +1.45(+2.46%)
Oct 04, 2011 57.01 59.06 56.60 59.01 629,640 +1.33(+2.31%)
Oct 03, 2011 58.95 59.46 57.64 57.68 257,350 -1.46(-2.47%)
Sep 30, 2011 59.99 60.43 59.13 59.14 119,155 -1.69(-2.78%)
Sep 29, 2011 62.07 62.16 59.83 60.83 164,155 -0.24(-0.39%)
Sep 28, 2011 62.28 62.65 60.99 61.07 231,907 -1.01(-1.63%)
Sep 27, 2011 62.32 63.10 61.72 62.08 336,147 +0.77(+1.26%)
Sep 26, 2011 60.77 61.36 59.58 61.31 404,580 +0.84(+1.39%)
Sep 23, 2011 59.35 60.71 59.33 60.47 196,138 +0.54(+0.90%)
Sep 22, 2011 60.25 60.89 59.05 59.93 746,965 -1.91(-3.09%)
Sep 21, 2011 63.03 63.57 61.83 61.84 392,226 -0.90(-1.43%)
Sep 20, 2011 63.40 63.91 62.65 62.74 283,561 -0.30(-0.48%)
Sep 19, 2011 62.31 63.34 61.79 63.04 141,268 -0.04(-0.06%)
Sep 16, 2011 62.84 63.17 62.57 63.08 209,948 +0.53(+0.85%)
Sep 15, 2011 62.21 62.67 61.72 62.55 123,525 +0.97(+1.58%)
Sep 14, 2011 60.84 62.26 60.43 61.58 195,511 +1.04(+1.72%)
Sep 13, 2011 59.96 60.68 59.64 60.54 154,597 +0.82(+1.37%)
Sep 12, 2011 58.29 59.73 58.29 59.72 129,716 +0.75(+1.27%)
Sep 09, 2011 59.74 60.14 58.61 58.97 107,885 -1.26(-2.09%)
Sep 08, 2011 60.19 61.24 60.04 60.23 134,360 -0.24(-0.40%)
Sep 07, 2011 59.69 60.52 59.69 60.47 473,827 +1.62(+2.75%)
Sep 06, 2011 57.69 58.92 57.50 58.85 209,251 -0.30(-0.51%)
Sep 02, 2011 59.52 59.79 58.83 59.15 162,362 -1.47(-2.42%)
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.