US Technology Ishares ETF (NY: IYW )

89.80 USD +2.27 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 53.72 54.26 53.31 53.82 232,200 +0.48(+0.90%)
Feb 27, 2007 54.60 55.13 53.12 53.34 649,800 -2.50(-4.48%)
Feb 26, 2007 56.26 56.26 55.59 55.84 277,523 -0.24(-0.43%)
Feb 23, 2007 56.10 56.24 55.92 56.08 95,800 -0.12(-0.21%)
Feb 22, 2007 56.26 56.45 55.89 56.20 125,300 +0.27(+0.48%)
Feb 21, 2007 55.68 55.99 55.68 55.93 71,100 -0.14(-0.25%)
Feb 20, 2007 55.63 56.10 55.37 56.07 103,300 +0.30(+0.54%)
Feb 16, 2007 55.68 55.83 55.53 55.77 56,700 -0.16(-0.29%)
Feb 15, 2007 55.75 56.05 55.67 55.93 238,100 +0.19(+0.34%)
Feb 14, 2007 55.08 55.85 55.08 55.74 111,870 +0.73(+1.33%)
Feb 13, 2007 54.94 55.15 54.75 55.01 67,043 +0.25(+0.46%)
Feb 12, 2007 54.88 55.00 54.71 54.76 72,177 -0.25(-0.45%)
Feb 09, 2007 55.95 55.95 54.87 55.01 88,400 -0.78(-1.40%)
Feb 08, 2007 55.60 55.87 55.50 55.79 82,600 +0.03(+0.05%)
Feb 07, 2007 55.75 55.95 55.44 55.76 82,900 +0.50(+0.90%)
Feb 06, 2007 55.39 55.51 54.85 55.26 114,200 -0.17(-0.31%)
Feb 05, 2007 55.38 55.57 55.25 55.43 102,000 +0.10(+0.18%)
Feb 02, 2007 55.33 55.55 55.20 55.33 88,500 +0.06(+0.11%)
Feb 01, 2007 55.54 55.73 55.02 55.27 79,900 -0.06(-0.11%)
Jan 31, 2007 55.00 55.64 54.71 55.33 81,100 +0.21(+0.38%)
Jan 30, 2007 55.05 55.21 54.82 55.12 66,200 +0.24(+0.44%)
Jan 29, 2007 54.91 55.23 54.71 54.88 51,600 +0.13(+0.24%)
Jan 26, 2007 55.00 55.10 54.46 54.75 106,500 +0.04(+0.07%)
Jan 25, 2007 55.49 55.70 54.68 54.71 122,800 -0.57(-1.03%)
Jan 24, 2007 54.89 55.37 54.70 55.28 71,600 +0.91(+1.67%)
Jan 23, 2007 54.31 54.74 54.20 54.37 199,600 +0.01(+0.02%)
Jan 22, 2007 54.87 54.87 54.09 54.36 130,400 -0.53(-0.97%)
Jan 19, 2007 54.65 54.99 54.48 54.89 159,700 +0.20(+0.37%)
Jan 18, 2007 55.57 55.62 54.68 54.69 266,800 -1.29(-2.30%)
Jan 17, 2007 56.40 56.60 55.81 55.98 120,500 -0.68(-1.20%)
Jan 16, 2007 56.85 56.86 56.55 56.66 267,300 -0.22(-0.39%)
Jan 12, 2007 56.59 56.93 56.35 56.88 854,900 +0.23(+0.41%)
Jan 11, 2007 56.21 56.76 56.21 56.65 728,500 +0.50(+0.89%)
Jan 10, 2007 55.52 56.21 55.26 56.15 283,500 +0.50(+0.90%)
Jan 09, 2007 55.59 55.87 55.21 55.65 193,700 +0.33(+0.60%)
Jan 08, 2007 55.34 55.66 55.10 55.32 85,300 +0.20(+0.36%)
Jan 05, 2007 55.14 55.22 54.69 55.12 67,800 -0.45(-0.81%)
Jan 04, 2007 54.68 55.66 54.45 55.57 75,800 +0.90(+1.65%)
Jan 03, 2007 54.68 55.39 53.99 54.67 115,500 +0.22(+0.40%)
Dec 29, 2006 54.53 54.96 54.43 54.45 51,900 -0.16(-0.29%)
Dec 28, 2006 54.66 54.71 54.50 54.61 75,300 -0.06(-0.11%)
Dec 27, 2006 54.50 54.80 54.50 54.67 71,700 +0.35(+0.64%)
Dec 26, 2006 53.98 54.36 53.67 54.32 37,700 +0.34(+0.63%)
Dec 22, 2006 54.40 54.50 53.95 53.98 53,300 -0.32(-0.59%)
Dec 21, 2006 54.76 54.86 54.23 54.30 144,800 -0.52(-0.95%)
Dec 20, 2006 54.64 55.19 54.64 54.82 40,400 +0.07(+0.13%)
Dec 19, 2006 54.41 54.98 54.29 54.75 43,300 -0.19(-0.35%)
Dec 18, 2006 55.49 55.71 54.80 54.94 35,800 -0.36(-0.65%)
Dec 15, 2006 55.68 55.68 55.29 55.30 48,400 +0.01(+0.02%)
Dec 14, 2006 54.73 55.44 54.73 55.29 2,705,500 +0.64(+1.17%)
Dec 13, 2006 54.97 55.03 54.47 54.65 1,059,200 +0.01(+0.02%)
Dec 12, 2006 54.99 55.09 54.34 54.64 1,164,200 -0.31(-0.56%)
Dec 11, 2006 54.77 55.30 54.57 54.95 195,600 +0.20(+0.37%)
Dec 08, 2006 54.48 55.08 54.46 54.75 63,400 +0.06(+0.11%)
Dec 07, 2006 55.34 55.45 54.64 54.69 34,100 -0.52(-0.94%)
Dec 06, 2006 54.97 55.48 54.97 55.21 74,900 -0.15(-0.27%)
Dec 05, 2006 55.52 55.68 55.34 55.36 118,000 -0.04(-0.07%)
Dec 04, 2006 54.89 55.64 54.87 55.40 240,000 +0.84(+1.54%)
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.