US Technology Ishares ETF (NY: IYW )

88.94 USD +1.33 (+1.52%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 66.90 67.03 66.01 66.23 208,000 -0.86(-1.28%)
Oct 31, 2007 66.41 67.25 66.19 67.09 324,600 +1.14(+1.73%)
Oct 30, 2007 65.55 66.28 65.54 65.95 245,300 +0.13(+0.20%)
Oct 29, 2007 65.93 66.01 65.55 65.82 532,100 +0.32(+0.49%)
Oct 26, 2007 65.77 65.91 65.01 65.50 263,800 +1.03(+1.60%)
Oct 25, 2007 64.41 64.80 63.58 64.47 341,300 +0.11(+0.17%)
Oct 24, 2007 64.51 64.53 63.01 64.36 1,190,300 -0.60(-0.92%)
Oct 23, 2007 64.71 65.08 64.26 64.96 204,100 +0.68(+1.06%)
Oct 22, 2007 62.97 64.28 62.97 64.28 255,500 +0.79(+1.24%)
Oct 19, 2007 65.10 65.10 63.45 63.49 297,000 -1.59(-2.44%)
Oct 18, 2007 64.83 65.29 64.60 65.08 85,000 +0.04(+0.06%)
Oct 17, 2007 65.04 65.15 64.17 65.04 206,500 +0.91(+1.42%)
Oct 16, 2007 64.18 64.51 63.97 64.13 694,000 -0.20(-0.31%)
Oct 15, 2007 64.67 64.88 63.90 64.33 130,200 -0.51(-0.79%)
Oct 12, 2007 64.29 64.84 64.12 64.84 143,400 +0.71(+1.11%)
Oct 11, 2007 65.28 65.50 63.57 64.13 402,900 -0.72(-1.11%)
Oct 10, 2007 64.72 64.93 64.53 64.85 109,100 +0.21(+0.32%)
Oct 09, 2007 64.65 64.70 64.15 64.64 189,700 +0.38(+0.60%)
Oct 08, 2007 63.77 64.32 63.77 64.26 62,300 +0.42(+0.66%)
Oct 05, 2007 63.59 64.01 63.36 63.84 97,000 +0.86(+1.37%)
Oct 04, 2007 63.13 63.13 62.64 62.98 94,400 -0.13(-0.21%)
Oct 03, 2007 63.42 63.45 62.80 63.11 149,900 -0.63(-0.99%)
Oct 02, 2007 63.60 63.77 63.43 63.74 93,700 +0.11(+0.17%)
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.