US Technology Ishares ETF (NY: IYW )

323.03 USD +2.92 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 65.53 65.57 65.02 65.06 267,233 -0.30(-0.46%)
May 23, 2011 65.41 65.58 65.10 65.36 158,261 -1.04(-1.57%)
May 20, 2011 66.69 66.85 66.33 66.40 276,896 -0.36(-0.54%)
May 19, 2011 66.93 66.93 66.35 66.76 76,593 +0.10(+0.15%)
May 18, 2011 66.01 66.83 66.00 66.66 411,781 +0.61(+0.92%)
May 17, 2011 65.80 66.06 65.28 66.05 236,241 -0.16(-0.24%)
May 16, 2011 67.13 67.35 66.07 66.21 168,243 -1.12(-1.66%)
May 13, 2011 68.03 68.08 67.31 67.33 61,364 -0.84(-1.23%)
May 12, 2011 67.49 68.35 67.09 68.17 83,970 +0.40(+0.59%)
May 11, 2011 68.27 68.44 67.37 67.77 110,377 -0.50(-0.73%)
May 10, 2011 67.80 68.36 67.75 68.27 189,555 +0.58(+0.86%)
May 09, 2011 67.67 67.94 67.35 67.69 107,954 +0.15(+0.22%)
May 06, 2011 67.98 68.36 67.35 67.54 119,968 +0.25(+0.37%)
May 05, 2011 67.28 68.00 67.05 67.29 169,402 -0.26(-0.38%)
May 04, 2011 67.74 67.84 66.94 67.55 175,047 -0.11(-0.16%)
May 03, 2011 67.89 67.93 67.16 67.66 109,488 -0.29(-0.43%)
May 02, 2011 67.91 67.99 67.85 67.95 126,929 -0.45(-0.66%)
Apr 29, 2011 68.22 68.43 68.00 68.40 109,778 +0.19(+0.28%)
Apr 28, 2011 67.95 68.30 67.94 68.21 79,016 +0.03(+0.04%)
Apr 27, 2011 68.03 68.25 67.64 68.18 132,426 +0.29(+0.42%)
Apr 26, 2011 67.57 68.12 67.41 67.89 148,820 +0.50(+0.75%)
Apr 25, 2011 67.46 67.47 67.15 67.39 114,798 +0.18(+0.27%)
Apr 21, 2011 67.32 67.32 66.93 67.21 177,695 +0.57(+0.86%)
Apr 20, 2011 66.17 66.68 66.01 66.64 168,844 +1.67(+2.57%)
Apr 19, 2011 64.81 64.99 64.52 64.97 140,996 +0.21(+0.32%)
Apr 18, 2011 64.58 64.77 63.88 64.76 265,014 -0.50(-0.77%)
Apr 15, 2011 65.28 65.48 64.96 65.26 141,792 -0.26(-0.40%)
Apr 14, 2011 65.30 65.57 64.97 65.52 134,531 -0.16(-0.24%)
Apr 13, 2011 65.56 65.95 65.32 65.68 207,144 +0.47(+0.72%)
Apr 12, 2011 65.38 65.45 64.89 65.21 117,769 -0.56(-0.86%)
Apr 11, 2011 66.01 66.14 65.52 65.77 135,120 -0.18(-0.28%)
Apr 08, 2011 66.54 66.61 65.73 65.96 98,373 -0.36(-0.55%)
Apr 07, 2011 66.35 66.72 65.90 66.32 158,380 -0.04(-0.06%)
Apr 06, 2011 66.34 66.58 66.00 66.36 323,811 +0.46(+0.70%)
Apr 05, 2011 65.90 66.40 65.87 65.90 94,702 -0.04(-0.06%)
Apr 04, 2011 66.44 66.47 65.69 65.94 146,171 -0.41(-0.62%)
Apr 01, 2011 66.91 66.91 66.12 66.35 209,351 -0.19(-0.29%)
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%)
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.