US Technology Ishares ETF (NY: IYW )

95.02 USD +0.52 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 52.87 54.86 52.87 54.38 243,027 +0.50(+0.93%)
Jan 30, 2008 54.08 54.79 53.58 53.88 231,857 -0.02(-0.04%)
Jan 29, 2008 53.78 54.31 53.29 53.90 122,682 +0.10(+0.19%)
Jan 28, 2008 53.50 53.96 53.10 53.80 157,600 +0.30(+0.56%)
Jan 25, 2008 55.78 56.22 53.50 53.50 231,993 -0.99(-1.82%)
Jan 24, 2008 53.45 54.56 53.31 54.49 197,587 +1.60(+3.03%)
Jan 23, 2008 50.04 52.94 49.97 52.89 418,638 -0.12(-0.23%)
Jan 22, 2008 50.99 53.62 53.01 53.01 510,870 -1.53(-2.81%)
Jan 21, 2008 55.11 55.50 54.21 54.54 0 +0.00(+0.00%)
Jan 18, 2008 55.11 55.50 54.21 54.54 380,312 +0.19(+0.35%)
Jan 17, 2008 55.51 55.86 54.15 54.35 300,339 -0.90(-1.63%)
Jan 16, 2008 55.64 56.18 54.52 55.25 388,267 -1.25(-2.21%)
Jan 15, 2008 57.08 57.49 56.32 56.50 125,600 -1.36(-2.35%)
Jan 14, 2008 57.70 57.98 57.17 57.86 242,289 +1.49(+2.64%)
Jan 11, 2008 56.92 57.11 56.00 56.37 249,202 -1.06(-1.85%)
Jan 10, 2008 57.11 57.82 56.65 57.43 292,530 +0.03(+0.05%)
Jan 09, 2008 56.13 57.40 55.81 57.40 246,865 +1.31(+2.34%)
Jan 08, 2008 57.91 58.37 56.09 56.09 361,389 -1.74(-3.01%)
Jan 07, 2008 58.27 58.45 57.00 57.83 599,433 -0.55(-0.94%)
Jan 04, 2008 60.12 60.12 58.18 58.38 980,303 -2.62(-4.30%)
Jan 03, 2008 61.17 61.38 60.69 61.00 142,400 -0.25(-0.41%)
Jan 02, 2008 62.26 62.64 60.89 61.25 416,045 -1.21(-1.94%)
Jan 01, 2008 62.97 62.97 62.46 62.46 0 +0.00(+0.00%)
Dec 31, 2007 62.97 62.97 62.46 62.46 103,700 -0.70(-1.11%)
Dec 28, 2007 63.07 63.69 62.80 63.16 94,050 -0.10(-0.16%)
Dec 27, 2007 63.98 64.03 63.11 63.26 202,540 -0.94(-1.46%)
Dec 26, 2007 63.84 64.31 63.78 64.20 314,600 +0.15(+0.23%)
Dec 24, 2007 63.80 64.14 63.55 64.05 76,200 +0.52(+0.82%)
Dec 21, 2007 63.54 63.54 63.16 63.53 142,500 +0.84(+1.34%)
Dec 20, 2007 62.55 62.69 61.88 62.69 151,750 +1.20(+1.95%)
Dec 19, 2007 61.48 61.80 61.17 61.49 125,800 +0.12(+0.20%)
Dec 18, 2007 61.49 61.71 60.53 61.37 192,800 +0.32(+0.52%)
Dec 17, 2007 62.21 62.21 61.01 61.05 145,500 -1.36(-2.18%)
Dec 14, 2007 62.63 63.14 62.35 62.41 113,400 -0.69(-1.09%)
Dec 13, 2007 62.92 63.17 62.49 63.10 229,600 -0.05(-0.08%)
Dec 12, 2007 64.53 64.53 62.17 63.15 213,800 +0.62(+0.99%)
Dec 11, 2007 64.40 64.40 62.11 62.53 131,200 -0.87(-1.37%)
Dec 10, 2007 62.94 63.88 62.94 63.40 100,550 +0.23(+0.36%)
Dec 07, 2007 64.39 64.39 62.96 63.17 151,600 -0.22(-0.35%)
Dec 06, 2007 62.98 63.41 62.37 63.39 163,040 +0.94(+1.51%)
Dec 05, 2007 61.79 62.63 61.75 62.45 154,000 +1.55(+2.55%)
Dec 04, 2007 61.02 61.35 60.78 60.90 82,200 -0.28(-0.46%)
Dec 03, 2007 61.53 61.86 61.08 61.18 148,860 -0.57(-0.92%)
Nov 30, 2007 63.31 63.31 61.22 61.75 136,791 -0.91(-1.45%)
Nov 29, 2007 62.33 62.66 61.89 62.66 155,324 +0.51(+0.82%)
Nov 28, 2007 60.76 62.40 60.76 62.15 119,900 +1.95(+3.24%)
Nov 27, 2007 59.49 60.51 59.46 60.20 204,650 +0.71(+1.19%)
Nov 26, 2007 60.37 61.27 59.36 59.49 119,900 -1.20(-1.98%)
Nov 23, 2007 61.05 61.05 60.20 60.69 56,992 +0.55(+0.91%)
Nov 21, 2007 60.30 61.10 59.70 60.14 101,380 -0.91(-1.49%)
Nov 20, 2007 61.18 61.82 59.91 61.05 254,000 +0.31(+0.51%)
Nov 19, 2007 61.34 61.90 60.62 60.74 345,300 -0.82(-1.33%)
Nov 16, 2007 61.43 61.73 60.65 61.56 140,000 +0.51(+0.84%)
Nov 15, 2007 61.10 61.70 60.59 61.05 197,134 -0.54(-0.88%)
Nov 14, 2007 62.99 62.99 61.19 61.59 273,600 -0.58(-0.93%)
Nov 13, 2007 60.29 62.31 60.29 62.17 274,915 +2.39(+4.00%)
Nov 12, 2007 59.82 61.28 59.78 59.78 335,617 -1.04(-1.71%)
Nov 09, 2007 62.53 62.53 60.82 60.82 424,400 -2.04(-3.25%)
Nov 08, 2007 65.59 65.59 61.87 62.86 503,125 -2.46(-3.77%)
Nov 07, 2007 66.83 66.83 65.30 65.32 204,420 -1.76(-2.62%)
Nov 06, 2007 67.23 67.23 66.10 67.08 254,115 +0.72(+1.08%)
Nov 05, 2007 65.39 66.72 65.39 66.36 185,350 -0.26(-0.39%)
Nov 02, 2007 66.77 66.77 65.78 66.62 264,800 +0.39(+0.59%)
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.