US Technology Ishares ETF (NY: IYW )

79.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.58 56.58 56.13 56.13 115,402 -0.63(-1.11%)
Dec 28, 2007 56.67 57.23 56.43 56.76 104,663 -0.09(-0.16%)
Dec 27, 2007 57.49 57.53 56.71 56.85 225,396 -0.84(-1.46%)
Dec 26, 2007 57.37 57.79 57.31 57.69 350,101 +0.13(+0.23%)
Dec 24, 2007 57.33 57.64 57.11 57.55 84,799 +0.47(+0.82%)
Dec 21, 2007 57.10 57.10 56.76 57.09 158,580 +0.75(+1.34%)
Dec 20, 2007 56.21 56.33 55.61 56.33 168,874 +1.08(+1.95%)
Dec 19, 2007 55.25 55.53 54.97 55.25 139,996 +0.11(+0.20%)
Dec 18, 2007 55.25 55.45 54.39 55.15 214,557 +0.29(+0.52%)
Dec 17, 2007 55.90 55.90 54.82 54.86 161,919 -1.22(-2.18%)
Dec 14, 2007 56.28 56.74 56.03 56.08 126,196 -0.62(-1.09%)
Dec 13, 2007 56.54 56.76 56.15 56.70 255,509 -0.04(-0.08%)
Dec 12, 2007 57.99 57.99 55.87 56.75 237,926 +0.56(+0.99%)
Dec 11, 2007 57.87 57.87 55.81 56.19 146,005 -0.78(-1.37%)
Dec 10, 2007 56.56 57.40 56.56 56.97 111,896 +0.21(+0.36%)
Dec 07, 2007 57.86 57.86 56.58 56.76 168,707 -0.20(-0.35%)
Dec 06, 2007 56.59 56.98 56.05 56.96 181,438 +0.84(+1.51%)
Dec 05, 2007 55.52 56.28 55.49 56.12 171,378 +1.39(+2.55%)
Dec 04, 2007 54.83 55.13 54.62 54.72 91,476 -0.25(-0.46%)
Dec 03, 2007 55.29 55.59 54.89 54.98 165,658 -0.51(-0.92%)
Nov 30, 2007 56.89 56.89 55.01 55.49 152,227 -0.82(-1.45%)
Nov 29, 2007 56.01 56.31 55.61 56.31 172,851 +0.46(+0.82%)
Nov 28, 2007 54.60 56.07 54.60 55.85 133,430 +1.75(+3.24%)
Nov 27, 2007 53.46 54.37 53.43 54.10 227,744 +0.64(+1.19%)
Nov 26, 2007 54.25 55.06 53.34 53.46 133,430 -1.08(-1.98%)
Nov 23, 2007 54.86 54.86 54.10 54.54 63,423 +0.49(+0.91%)
Nov 21, 2007 54.19 54.90 53.65 54.04 112,820 -0.82(-1.49%)
Nov 20, 2007 54.98 55.55 53.83 54.86 282,663 +0.28(+0.51%)
Nov 19, 2007 55.12 55.62 54.47 54.58 384,266 -0.74(-1.33%)
Nov 16, 2007 55.20 55.47 54.50 55.32 155,798 +0.46(+0.84%)
Nov 15, 2007 54.90 55.44 54.45 54.86 219,380 -0.49(-0.88%)
Nov 14, 2007 56.60 56.60 54.99 55.34 304,475 -0.52(-0.93%)
Nov 13, 2007 54.18 55.99 54.18 55.87 305,938 +2.15(+4.00%)
Nov 12, 2007 53.75 55.07 53.72 53.72 373,490 -0.93(-1.71%)
Nov 09, 2007 56.19 56.19 54.65 54.65 472,292 -1.83(-3.25%)
Nov 08, 2007 58.94 58.94 55.60 56.49 559,901 -2.21(-3.77%)
Nov 07, 2007 60.05 60.05 58.68 58.70 227,488 -1.58(-2.62%)
Nov 06, 2007 60.41 60.41 59.40 60.28 282,791 +0.65(+1.09%)
Nov 05, 2007 58.76 59.95 58.76 59.63 206,266 -0.23(-0.39%)
Nov 02, 2007 60.00 60.00 59.11 59.86 294,682 +0.35(+0.59%)
Nov 01, 2007 60.12 60.23 59.32 59.51 231,472 -0.77(-1.28%)
Oct 31, 2007 59.68 60.43 59.48 60.29 361,230 +1.02(+1.73%)
Oct 30, 2007 58.90 59.56 58.89 59.26 272,981 +0.12(+0.20%)
Oct 29, 2007 59.24 59.32 58.90 59.15 592,146 +0.29(+0.49%)
Oct 26, 2007 59.10 59.23 58.42 58.86 293,569 +0.93(+1.60%)
Oct 25, 2007 57.88 58.23 57.13 57.93 379,814 +0.10(+0.17%)
Oct 24, 2007 57.97 57.99 56.62 57.83 1,324,622 -0.54(-0.92%)
Oct 23, 2007 58.15 58.48 57.74 58.37 227,132 +0.61(+1.06%)
Oct 22, 2007 56.58 57.76 56.58 57.76 284,332 +0.71(+1.24%)
Oct 19, 2007 58.50 58.50 57.02 57.05 330,515 -1.43(-2.44%)
Oct 18, 2007 58.26 58.67 58.05 58.48 94,592 +0.04(+0.06%)
Oct 17, 2007 58.44 58.54 57.66 58.44 229,803 +0.82(+1.42%)
Oct 16, 2007 57.67 57.97 57.48 57.63 772,316 -0.18(-0.31%)
Oct 15, 2007 58.11 58.30 57.42 57.81 144,892 -0.46(-0.79%)
Oct 12, 2007 57.77 58.26 57.62 58.26 159,582 +0.64(+1.11%)
Oct 11, 2007 58.66 58.86 57.12 57.63 448,366 -0.65(-1.11%)
Oct 10, 2007 58.16 58.35 57.99 58.27 121,411 +0.18(+0.32%)
Oct 09, 2007 58.09 58.14 57.64 58.09 211,107 +0.35(+0.60%)
Oct 08, 2007 57.30 57.80 57.30 57.74 69,330 +0.38(+0.66%)
Oct 05, 2007 57.14 57.52 56.93 57.37 107,946 +0.77(+1.37%)
Oct 04, 2007 56.73 56.73 56.29 56.59 105,052 -0.12(-0.21%)
Oct 03, 2007 56.99 57.02 56.43 56.71 166,815 -0.57(-0.99%)
Oct 02, 2007 57.15 57.30 57.00 57.28 104,273 +0.10(+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.