US Technology Ishares ETF (NY: IYW )

82.69 +1.29 (+1.58%)
Official Closing Price Updated: 6:30 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 54.30 54.69 53.52 53.53 131,642 -1.53(-2.78%)
Sep 29, 2011 56.18 56.26 54.15 55.06 181,358 -0.22(-0.39%)
Sep 28, 2011 56.37 56.71 55.20 55.28 256,210 -0.91(-1.63%)
Sep 27, 2011 56.41 57.11 55.87 56.19 371,374 +0.70(+1.26%)
Sep 26, 2011 55.01 55.54 53.93 55.49 446,979 +0.76(+1.39%)
Sep 23, 2011 53.72 54.95 53.70 54.73 216,692 +0.58(+1.07%)
Sep 22, 2011 54.44 55.02 53.36 54.15 826,640 -1.73(-3.09%)
Sep 21, 2011 56.95 57.44 55.87 55.88 434,062 -0.81(-1.43%)
Sep 20, 2011 57.29 57.75 56.61 56.69 313,807 -0.27(-0.48%)
Sep 19, 2011 56.30 57.23 55.83 56.96 156,336 -0.04(-0.06%)
Sep 16, 2011 56.78 57.08 56.54 57.00 232,342 +0.48(+0.85%)
Sep 15, 2011 56.21 56.63 55.77 56.52 136,700 +0.88(+1.58%)
Sep 14, 2011 54.98 56.26 54.61 55.64 216,365 +0.94(+1.72%)
Sep 13, 2011 54.18 54.83 53.89 54.70 171,087 +0.74(+1.37%)
Sep 12, 2011 52.67 53.97 52.67 53.96 143,552 +0.68(+1.27%)
Sep 09, 2011 53.98 54.34 52.96 53.29 119,392 -1.14(-2.09%)
Sep 08, 2011 54.39 55.34 54.25 54.42 148,691 -0.22(-0.40%)
Sep 07, 2011 53.94 54.68 53.94 54.64 524,367 +1.46(+2.75%)
Sep 06, 2011 52.13 53.24 51.96 53.18 231,570 -0.27(-0.51%)
Sep 02, 2011 53.78 54.03 53.16 53.45 179,680 -1.33(-2.42%)
Sep 01, 2011 55.54 56.01 54.72 54.78 564,369 -0.67(-1.21%)
Aug 31, 2011 55.70 56.14 55.05 55.45 158,430 +0.03(+0.05%)
Aug 30, 2011 55.04 55.70 54.74 55.42 130,648 +0.12(+0.21%)
Aug 29, 2011 54.26 55.33 54.26 55.30 117,262 +1.57(+2.93%)
Aug 26, 2011 52.21 53.88 51.95 53.73 115,427 +1.27(+2.41%)
Aug 25, 2011 53.14 53.51 52.32 52.46 208,265 -0.84(-1.58%)
Aug 24, 2011 52.86 53.40 52.33 53.30 161,021 +0.38(+0.72%)
Aug 23, 2011 51.21 52.92 51.07 52.92 549,458 +2.02(+3.98%)
Aug 22, 2011 51.80 51.80 50.67 50.90 222,570 +0.26(+0.52%)
Aug 19, 2011 51.40 52.27 50.54 50.64 429,362 -1.45(-2.79%)
Aug 18, 2011 53.40 53.40 51.61 52.09 263,109 -2.86(-5.20%)
Aug 17, 2011 55.50 55.91 54.50 54.95 140,598 -0.50(-0.90%)
Aug 16, 2011 55.57 55.96 54.76 55.45 144,332 -0.63(-1.12%)
Aug 15, 2011 55.43 56.09 55.34 56.07 283,691 +0.96(+1.75%)
Aug 12, 2011 55.12 55.45 54.51 55.11 243,349 +0.49(+0.89%)
Aug 11, 2011 53.10 55.29 53.07 54.62 472,661 +2.20(+4.19%)
Aug 10, 2011 53.50 54.12 52.34 52.43 1,001,936 -2.06(-3.78%)
Aug 09, 2011 54.99 54.52 51.38 54.49 1,144,849 +2.19(+4.18%)
Aug 08, 2011 53.62 54.51 52.28 52.30 601,638 -3.10(-5.59%)
Aug 05, 2011 56.31 56.57 53.70 55.40 646,477 -0.47(-0.84%)
Aug 04, 2011 57.69 57.89 55.87 55.87 502,427 -2.65(-4.52%)
Aug 03, 2011 57.96 58.62 57.10 58.52 441,902 +0.59(+1.01%)
Aug 02, 2011 58.88 59.31 57.90 57.93 621,648 -1.34(-2.26%)
Aug 01, 2011 60.16 60.29 58.50 59.27 277,135 -0.13(-0.21%)
Jul 29, 2011 59.25 60.05 58.92 59.39 203,167 -0.44(-0.74%)
Jul 28, 2011 59.70 60.52 59.48 59.84 394,376 +0.06(+0.11%)
Jul 27, 2011 60.92 60.99 59.60 59.77 272,730 -1.86(-3.02%)
Jul 26, 2011 61.41 61.90 61.32 61.64 235,603 +0.24(+0.40%)
Jul 25, 2011 60.98 61.77 60.88 61.39 229,159 -0.21(-0.34%)
Jul 22, 2011 61.35 61.68 61.35 61.60 186,623 +0.87(+1.43%)
Jul 21, 2011 60.43 60.96 60.00 60.73 212,913 +0.21(+0.34%)
Jul 20, 2011 61.17 61.19 60.42 60.52 141,352 -0.27(-0.45%)
Jul 19, 2011 59.78 60.85 59.78 60.80 874,023 +1.64(+2.76%)
Jul 18, 2011 59.06 59.38 58.60 59.16 182,566 -0.21(-0.35%)
Jul 15, 2011 59.18 59.40 58.81 59.37 487,757 +0.85(+1.46%)
Jul 14, 2011 59.28 59.65 58.30 58.51 159,952 -0.61(-1.03%)
Jul 13, 2011 59.29 59.78 58.91 59.12 152,093 +0.18(+0.31%)
Jul 12, 2011 59.42 59.48 58.91 58.94 123,541 -0.64(-1.08%)
Jul 11, 2011 60.01 60.35 59.41 59.58 336,734 -1.09(-1.80%)
Jul 08, 2011 60.33 60.68 60.04 60.68 210,417 -0.29(-0.47%)
Jul 07, 2011 60.62 61.15 60.56 60.97 335,851 +0.82(+1.37%)
Jul 06, 2011 59.83 60.23 59.63 60.14 81,697 +0.31(+0.51%)
Jul 05, 2011 59.72 59.89 59.55 59.84 59,694 +0.15(+0.26%)
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.