US Technology Ishares ETF (NY: IYW )

328.50 USD +3.35 (+1.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 61.64 62.13 60.92 61.36 143,160 +0.03(+0.05%)
Aug 30, 2011 60.91 61.65 60.58 61.33 118,056 +0.13(+0.21%)
Aug 29, 2011 60.05 61.23 60.05 61.20 105,960 +1.74(+2.93%)
Aug 26, 2011 57.78 59.63 57.49 59.46 104,302 +1.40(+2.41%)
Aug 25, 2011 58.81 59.22 57.90 58.06 188,192 -0.93(-1.58%)
Aug 24, 2011 58.50 59.10 57.91 58.99 145,502 +0.42(+0.72%)
Aug 23, 2011 56.67 58.57 56.52 58.57 496,499 +2.24(+3.98%)
Aug 22, 2011 57.33 57.33 56.07 56.33 201,118 +0.29(+0.52%)
Aug 19, 2011 56.88 57.85 55.93 56.04 387,979 -1.61(-2.79%)
Aug 18, 2011 59.10 59.10 57.12 57.65 237,750 -3.16(-5.20%)
Aug 17, 2011 61.42 61.87 60.31 60.81 127,047 -0.55(-0.90%)
Aug 16, 2011 61.50 61.93 60.60 61.36 130,421 -0.70(-1.12%)
Aug 15, 2011 61.34 62.07 61.24 62.06 256,348 +1.07(+1.75%)
Aug 12, 2011 61.00 61.37 60.32 60.99 219,894 +0.54(+0.89%)
Aug 11, 2011 58.76 61.19 58.73 60.45 427,104 +2.43(+4.19%)
Aug 10, 2011 59.21 59.89 57.92 58.02 905,366 -2.28(-3.78%)
Aug 09, 2011 60.86 60.33 56.86 60.30 1,034,504 +2.42(+4.18%)
Aug 08, 2011 59.34 60.32 57.86 57.88 543,650 -3.43(-5.59%)
Aug 05, 2011 62.32 62.60 59.43 61.31 584,167 -0.52(-0.84%)
Aug 04, 2011 63.84 64.06 61.83 61.83 454,001 -2.93(-4.52%)
Aug 03, 2011 64.14 64.87 63.19 64.76 399,310 +0.65(+1.01%)
Aug 02, 2011 65.16 65.63 64.08 64.11 561,731 -1.48(-2.26%)
Aug 01, 2011 66.58 66.72 64.74 65.59 250,424 -0.14(-0.21%)
Jul 29, 2011 65.57 66.46 65.21 65.73 183,585 -0.49(-0.74%)
Jul 28, 2011 66.07 66.98 65.83 66.22 356,365 +0.07(+0.11%)
Jul 27, 2011 67.42 67.50 65.96 66.15 246,444 -2.06(-3.02%)
Jul 26, 2011 67.96 68.50 67.86 68.21 212,895 +0.27(+0.40%)
Jul 25, 2011 67.49 68.36 67.37 67.94 207,072 -0.23(-0.34%)
Jul 22, 2011 67.89 68.26 67.89 68.17 168,636 +0.96(+1.43%)
Jul 21, 2011 66.88 67.46 66.40 67.21 192,392 +0.23(+0.34%)
Jul 20, 2011 67.70 67.72 66.86 66.98 127,728 -0.30(-0.45%)
Jul 19, 2011 66.16 67.34 66.16 67.28 789,781 +1.81(+2.76%)
Jul 18, 2011 65.36 65.71 64.85 65.47 164,970 -0.23(-0.35%)
Jul 15, 2011 65.49 65.74 65.08 65.70 440,745 +0.94(+1.46%)
Jul 14, 2011 65.60 66.01 64.52 64.76 144,536 -0.67(-1.03%)
Jul 13, 2011 65.61 66.16 65.19 65.43 137,434 +0.20(+0.31%)
Jul 12, 2011 65.76 65.82 65.19 65.23 111,634 -0.71(-1.08%)
Jul 11, 2011 66.41 66.79 65.75 65.94 304,279 -1.21(-1.80%)
Jul 08, 2011 66.77 67.15 66.44 67.15 190,137 -0.32(-0.47%)
Jul 07, 2011 67.09 67.67 67.02 67.47 303,481 +0.91(+1.37%)
Jul 06, 2011 66.21 66.65 65.99 66.56 73,823 +0.34(+0.51%)
Jul 05, 2011 66.09 66.28 65.90 66.22 53,941 +0.17(+0.26%)
Jul 01, 2011 65.06 66.13 64.90 66.05 86,090 +1.03(+1.58%)
Jun 30, 2011 64.32 65.09 64.32 65.02 108,653 +0.94(+1.47%)
Jun 29, 2011 64.01 64.21 63.70 64.08 185,182 +0.17(+0.27%)
Jun 28, 2011 63.33 63.92 63.32 63.91 125,315 +0.81(+1.29%)
Jun 27, 2011 62.18 63.41 62.16 63.10 134,758 +0.90(+1.44%)
Jun 24, 2011 63.10 63.10 62.12 62.20 171,021 -1.27(-2.00%)
Jun 23, 2011 62.14 63.49 61.97 63.47 100,889 +0.68(+1.09%)
Jun 22, 2011 63.04 63.33 62.78 62.79 140,086 -0.44(-0.70%)
Jun 21, 2011 62.22 63.36 62.11 63.23 239,748 +1.27(+2.05%)
Jun 20, 2011 61.90 62.10 61.86 61.96 122,840 +0.17(+0.28%)
Jun 17, 2011 62.54 62.64 61.57 61.79 179,841 -0.18(-0.29%)
Jun 16, 2011 62.18 62.48 61.43 61.97 106,259 -0.25(-0.40%)
Jun 15, 2011 62.86 63.13 62.05 62.22 107,344 -1.15(-1.81%)
Jun 14, 2011 63.00 63.59 63.00 63.37 111,914 +0.91(+1.46%)
Jun 13, 2011 62.68 62.87 62.33 62.46 108,981 -0.16(-0.26%)
Jun 10, 2011 63.27 63.37 62.54 62.62 156,179 -0.93(-1.46%)
Jun 09, 2011 63.52 63.83 63.39 63.55 146,440 +0.08(+0.13%)
Jun 08, 2011 63.88 63.88 63.30 63.47 135,739 -0.61(-0.95%)
Jun 07, 2011 64.53 64.62 64.05 64.08 143,447 -0.20(-0.31%)
Jun 06, 2011 64.63 64.95 64.25 64.28 102,560 -0.48(-0.74%)
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.