US Technology Ishares ETF (NY: IYW )

318.65 USD +3.45 (+1.09%)
Official Closing Price Updated: 6:30 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 66.56 66.75 66.32 66.54 175,190 -0.07(-0.11%)
Mar 30, 2011 66.80 66.82 66.43 66.61 158,886 +0.13(+0.20%)
Mar 29, 2011 65.97 66.48 65.66 66.48 143,474 +0.44(+0.67%)
Mar 28, 2011 66.51 66.72 66.02 66.04 151,618 -0.36(-0.54%)
Mar 25, 2011 66.60 66.79 66.33 66.40 259,460 +0.14(+0.21%)
Mar 24, 2011 65.72 66.34 65.39 66.26 169,249 +1.08(+1.66%)
Mar 23, 2011 64.64 65.35 64.31 65.18 100,312 +0.33(+0.51%)
Mar 22, 2011 65.01 65.10 64.70 64.85 148,818 -0.12(-0.18%)
Mar 21, 2011 65.14 65.18 64.87 64.97 241,757 +1.26(+1.97%)
Mar 18, 2011 64.41 64.53 63.62 63.71 203,412 +0.08(+0.13%)
Mar 17, 2011 64.00 64.33 63.58 63.63 362,773 +0.48(+0.76%)
Mar 16, 2011 64.32 64.66 62.68 63.15 408,766 -1.65(-2.55%)
Mar 15, 2011 64.48 65.13 64.38 64.80 780,549 -0.98(-1.49%)
Mar 14, 2011 65.66 66.23 65.40 65.78 365,036 -0.30(-0.45%)
Mar 11, 2011 65.32 66.31 65.32 66.08 294,410 +0.41(+0.62%)
Mar 10, 2011 66.29 66.29 65.56 65.67 236,536 -1.36(-2.03%)
Mar 09, 2011 67.33 67.41 66.75 67.03 204,361 -0.50(-0.74%)
Mar 08, 2011 67.11 67.88 66.74 67.53 126,491 +0.42(+0.63%)
Mar 07, 2011 68.36 68.41 66.59 67.11 189,682 -1.06(-1.55%)
Mar 04, 2011 68.70 68.70 67.76 68.17 140,180 -0.44(-0.64%)
Mar 03, 2011 68.11 68.74 68.11 68.61 158,328 +1.20(+1.78%)
Mar 02, 2011 67.05 67.99 67.05 67.41 148,687 +0.36(+0.54%)
Mar 01, 2011 68.60 68.64 66.97 67.05 627,955 -1.26(-1.84%)
Feb 28, 2011 68.52 68.66 67.88 68.31 184,634 +0.10(+0.15%)
Feb 25, 2011 67.65 68.28 67.65 68.21 146,524 +0.99(+1.47%)
Feb 24, 2011 66.92 67.48 66.45 67.22 297,604 +0.28(+0.42%)
Feb 23, 2011 67.50 67.63 66.39 66.94 282,935 -0.95(-1.40%)
Feb 22, 2011 68.79 69.11 67.75 67.89 391,500 -1.92(-2.75%)
Feb 18, 2011 69.96 70.00 69.56 69.81 300,735 -0.03(-0.04%)
Feb 17, 2011 69.46 69.96 69.31 69.84 360,083 +0.11(+0.16%)
Feb 16, 2011 69.46 69.83 69.35 69.73 179,940 +0.53(+0.77%)
Feb 15, 2011 69.47 69.49 69.02 69.20 259,208 -0.35(-0.50%)
Feb 14, 2011 69.38 69.74 69.37 69.55 136,024 +0.17(+0.25%)
Feb 11, 2011 69.06 69.44 68.87 69.38 182,414 +0.32(+0.46%)
Feb 10, 2011 68.79 69.26 68.56 69.06 184,169 -0.40(-0.58%)
Feb 09, 2011 69.51 69.71 69.26 69.46 210,497 -0.19(-0.27%)
Feb 08, 2011 69.31 69.65 69.19 69.65 573,096 +0.30(+0.43%)
Feb 07, 2011 69.11 69.69 69.04 69.35 208,129 +0.48(+0.70%)
Feb 04, 2011 68.45 68.93 68.25 68.87 165,174 +0.53(+0.78%)
Feb 03, 2011 68.24 68.48 67.70 68.34 253,941 +0.04(+0.06%)
Feb 02, 2011 68.06 68.49 67.99 68.30 115,205 +0.19(+0.28%)
Feb 01, 2011 67.37 68.31 67.30 68.11 184,472 +1.18(+1.76%)
Jan 31, 2011 66.56 66.94 66.19 66.93 142,330 +0.43(+0.65%)
Jan 28, 2011 68.22 68.24 66.27 66.50 238,834 -1.59(-2.34%)
Jan 27, 2011 67.79 68.33 67.74 68.09 181,619 +0.46(+0.69%)
Jan 26, 2011 67.41 67.84 67.20 67.62 185,170 +0.39(+0.57%)
Jan 25, 2011 66.80 67.26 66.68 67.24 222,821 +0.20(+0.30%)
Jan 24, 2011 66.16 67.05 66.04 67.04 112,855 +0.87(+1.31%)
Jan 21, 2011 66.99 67.03 66.11 66.17 121,832 -0.37(-0.56%)
Jan 20, 2011 66.77 66.83 65.97 66.54 260,075 -0.71(-1.06%)
Jan 19, 2011 67.98 67.99 67.01 67.25 242,676 -0.54(-0.80%)
Jan 18, 2011 67.19 67.90 67.09 67.79 317,081 +0.14(+0.21%)
Jan 14, 2011 67.06 67.65 66.92 67.65 249,586 +0.66(+0.99%)
Jan 13, 2011 66.99 67.16 66.76 66.99 184,891 -0.01(-0.01%)
Jan 12, 2011 66.75 67.04 66.54 67.00 222,010 +0.59(+0.89%)
Jan 11, 2011 66.60 66.64 66.19 66.41 188,609 +0.09(+0.14%)
Jan 10, 2011 65.94 66.42 65.73 66.32 96,328 +0.27(+0.41%)
Jan 07, 2011 66.27 66.38 65.45 66.05 251,122 -0.21(-0.32%)
Jan 06, 2011 65.80 66.30 65.70 66.26 184,553 +0.61(+0.93%)
Jan 05, 2011 65.09 65.73 65.05 65.65 411,070 +0.37(+0.57%)
Jan 04, 2011 65.46 65.46 64.80 65.28 514,628 +0.15(+0.23%)
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.