US Technology Ishares ETF (NY: IYW )

103.19 USD -0.21 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 53.37 53.44 53.04 53.17 352,500 +0.07(+0.13%)
Oct 30, 2006 52.60 53.31 52.51 53.10 202,100 +0.50(+0.95%)
Oct 27, 2006 53.30 53.36 52.39 52.60 56,400 -0.80(-1.50%)
Oct 26, 2006 53.48 53.56 52.92 53.40 89,100 +0.14(+0.26%)
Oct 25, 2006 52.88 53.30 52.84 53.26 50,600 +0.40(+0.76%)
Oct 24, 2006 53.14 53.25 52.67 52.86 103,600 -0.31(-0.58%)
Oct 23, 2006 52.65 53.55 52.65 53.17 1,315,200 +0.21(+0.40%)
Oct 20, 2006 52.77 53.00 52.53 52.96 39,300 -0.01(-0.02%)
Oct 19, 2006 52.53 52.97 52.31 52.97 49,200 +0.20(+0.38%)
Oct 18, 2006 53.60 53.66 52.63 52.77 80,500 -0.39(-0.73%)
Oct 17, 2006 53.12 53.33 52.74 53.16 78,000 -0.57(-1.06%)
Oct 16, 2006 53.75 53.96 53.62 53.73 120,600 +0.18(+0.34%)
Oct 13, 2006 53.15 53.69 53.10 53.55 104,500 +0.49(+0.92%)
Oct 12, 2006 52.01 53.17 52.01 53.06 69,500 +0.81(+1.55%)
Oct 11, 2006 52.11 52.69 51.98 52.25 54,000 -0.03(-0.06%)
Oct 10, 2006 52.19 52.40 51.98 52.28 185,900 +0.09(+0.17%)
Oct 09, 2006 52.04 52.43 52.00 52.19 48,500 +0.15(+0.29%)
Oct 06, 2006 51.75 52.16 51.73 52.04 55,400 -0.08(-0.15%)
Oct 05, 2006 51.96 52.15 51.84 52.12 35,900 +0.11(+0.21%)
Oct 04, 2006 51.05 52.07 51.04 52.01 63,800 +0.87(+1.70%)
Oct 03, 2006 50.78 51.27 50.61 51.14 27,000 +0.06(+0.12%)
Oct 02, 2006 51.19 51.57 50.97 51.08 91,100 -0.27(-0.53%)
Sep 29, 2006 51.55 51.69 51.30 51.35 29,900 -0.26(-0.50%)
Sep 28, 2006 51.47 51.61 51.22 51.61 39,100 +0.25(+0.49%)
Sep 27, 2006 51.50 51.71 51.16 51.36 50,300 -0.17(-0.33%)
Sep 26, 2006 51.05 51.55 51.04 51.53 140,500 +0.24(+0.47%)
Sep 25, 2006 50.72 51.38 50.36 51.29 51,700 +0.90(+1.79%)
Sep 22, 2006 50.61 50.62 50.16 50.39 38,300 -0.36(-0.71%)
Sep 21, 2006 51.48 51.49 50.66 50.75 48,400 -0.67(-1.30%)
Sep 20, 2006 51.09 51.47 51.06 51.42 80,700 +0.91(+1.80%)
Sep 19, 2006 50.82 51.01 50.08 50.51 86,900 -0.38(-0.75%)
Sep 18, 2006 51.00 51.32 50.75 50.89 66,000 +0.14(+0.28%)
Sep 15, 2006 51.20 51.30 50.72 50.75 681,900 +0.08(+0.16%)
Sep 14, 2006 36.19 50.77 50.26 50.67 84,000 +0.14(+0.28%)
Sep 13, 2006 50.36 50.59 50.21 50.53 632,400 +0.20(+0.40%)
Sep 12, 2006 49.58 50.48 49.52 50.33 71,300 +0.91(+1.84%)
Sep 11, 2006 48.78 49.59 48.77 49.42 66,100 +0.56(+1.15%)
Sep 08, 2006 48.53 48.96 48.53 48.86 26,600 +0.34(+0.70%)
Sep 07, 2006 48.53 48.95 48.29 48.52 73,700 -0.28(-0.57%)
Sep 06, 2006 49.35 49.42 48.80 48.80 33,500 -1.03(-2.07%)
Sep 05, 2006 49.36 49.85 49.21 49.83 566,400 +0.36(+0.73%)
Sep 01, 2006 49.70 49.73 49.24 49.47 55,300 +0.08(+0.16%)
Aug 31, 2006 49.58 49.71 49.33 49.39 38,100 -0.19(-0.38%)
Aug 30, 2006 49.19 49.68 49.06 49.58 39,800 +0.45(+0.92%)
Aug 29, 2006 48.79 49.19 48.40 49.13 54,500 +0.34(+0.70%)
Aug 28, 2006 48.30 48.80 48.30 48.79 41,900 +0.51(+1.06%)
Aug 25, 2006 48.12 48.59 48.07 48.28 21,600 +0.09(+0.19%)
Aug 24, 2006 48.26 48.26 47.75 48.19 30,900 +0.23(+0.48%)
Aug 23, 2006 48.46 48.53 47.73 47.96 81,500 -0.26(-0.54%)
Aug 22, 2006 48.33 48.60 47.96 48.22 40,600 +0.01(+0.02%)
Aug 21, 2006 48.19 48.34 48.00 48.21 52,500 -0.40(-0.82%)
Aug 18, 2006 48.20 48.70 47.90 48.61 61,500 +0.21(+0.43%)
Aug 17, 2006 48.25 48.73 48.19 48.40 47,200 +0.20(+0.41%)
Aug 16, 2006 47.53 48.31 47.43 48.20 100,900 +0.94(+1.99%)
Aug 15, 2006 46.78 47.30 46.54 47.26 107,300 +1.30(+2.83%)
Aug 14, 2006 45.85 46.46 45.80 45.96 33,600 +0.47(+1.03%)
Aug 11, 2006 45.60 45.67 45.32 45.49 30,500 -0.32(-0.70%)
Aug 10, 2006 45.53 45.99 45.44 45.81 50,100 +0.21(+0.46%)
Aug 09, 2006 46.05 46.45 45.55 45.60 52,400 +0.32(+0.71%)
Aug 08, 2006 45.55 45.71 45.07 45.28 42,000 -0.14(-0.31%)
Aug 07, 2006 45.35 45.60 45.28 45.42 21,300 -0.07(-0.15%)
Aug 04, 2006 46.15 46.31 45.19 45.49 17,500 -0.25(-0.55%)
Aug 03, 2006 45.02 46.03 45.02 45.74 35,600 +0.31(+0.68%)
Aug 02, 2006 45.28 45.71 45.17 45.43 24,300 +0.40(+0.89%)
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.