US Technology Ishares ETF (NY: IYW )

320.11 USD +1.46 (+0.46%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 62.89 63.04 62.57 62.80 59,100 -0.09(-0.14%)
Sep 27, 2007 63.03 63.10 62.81 62.89 962,900 +0.19(+0.30%)
Sep 26, 2007 63.05 63.11 62.60 62.70 146,900 +0.07(+0.11%)
Sep 25, 2007 61.70 62.63 61.70 62.63 124,600 +0.63(+1.02%)
Sep 24, 2007 62.15 62.58 61.84 62.00 139,400 +0.15(+0.24%)
Sep 21, 2007 61.85 62.10 61.75 61.85 147,400 +0.49(+0.80%)
Sep 20, 2007 61.29 61.64 61.27 61.36 117,400 +0.01(+0.02%)
Sep 19, 2007 61.54 61.76 61.07 61.35 217,000 +0.28(+0.46%)
Sep 18, 2007 60.37 61.12 59.96 61.07 287,100 +1.11(+1.85%)
Sep 17, 2007 59.84 60.08 59.72 59.96 555,200 -0.20(-0.33%)
Sep 14, 2007 59.91 60.28 59.81 60.16 324,800 -0.22(-0.36%)
Sep 13, 2007 60.82 60.82 60.28 60.38 146,400 +0.07(+0.12%)
Sep 12, 2007 60.64 61.04 60.29 60.31 287,800 -0.45(-0.74%)
Sep 11, 2007 60.33 60.88 60.25 60.76 132,300 +0.74(+1.23%)
Sep 10, 2007 60.62 60.62 59.45 60.02 244,000 +0.00(+0.00%)
Sep 07, 2007 60.06 60.30 59.61 60.02 231,900 -1.11(-1.82%)
Sep 06, 2007 61.09 61.24 60.56 61.13 131,100 +0.08(+0.13%)
Sep 05, 2007 61.23 61.38 60.69 61.05 153,900 -0.41(-0.67%)
Sep 04, 2007 60.62 61.98 60.60 61.46 517,800 +0.89(+1.47%)
Aug 31, 2007 60.43 60.71 60.15 60.57 133,100 +0.78(+1.30%)
Aug 30, 2007 59.28 60.39 59.14 59.79 162,300 +0.20(+0.34%)
Aug 29, 2007 58.45 59.69 58.42 59.59 133,900 +1.60(+2.76%)
Aug 28, 2007 58.92 59.03 57.92 57.99 102,100 -1.30(-2.19%)
Aug 27, 2007 59.51 59.55 59.25 59.29 71,200 -0.29(-0.49%)
Aug 24, 2007 58.74 59.68 58.64 59.58 126,500 +0.80(+1.37%)
Aug 23, 2007 59.03 59.03 58.36 58.78 134,600 +0.10(+0.16%)
Aug 22, 2007 58.57 58.76 58.28 58.68 208,600 +0.63(+1.09%)
Aug 21, 2007 57.76 58.28 57.55 58.05 44,100 +0.37(+0.64%)
Aug 20, 2007 57.88 58.12 57.43 57.68 182,500 -0.07(-0.12%)
Aug 17, 2007 57.90 58.20 56.89 57.75 191,500 +1.15(+2.03%)
Aug 16, 2007 56.74 56.99 55.13 56.60 489,600 -0.51(-0.89%)
Aug 15, 2007 57.81 58.48 56.98 57.11 362,300 -1.04(-1.79%)
Aug 14, 2007 59.43 59.43 58.14 58.15 140,900 -0.97(-1.64%)
Aug 13, 2007 59.44 59.60 59.07 59.12 92,200 +0.23(+0.39%)
Aug 10, 2007 58.08 59.35 57.82 58.89 287,300 +0.14(+0.24%)
Aug 09, 2007 59.82 60.43 58.75 58.75 127,700 -1.55(-2.57%)
Aug 08, 2007 59.77 60.60 59.77 60.30 353,000 +1.16(+1.96%)
Aug 07, 2007 59.07 59.65 58.33 59.14 155,600 -0.03(-0.05%)
Aug 06, 2007 59.00 59.22 58.29 59.17 199,900 +0.22(+0.37%)
Aug 03, 2007 59.32 60.01 58.93 58.95 79,300 -1.06(-1.77%)
Aug 02, 2007 59.72 60.20 59.48 60.01 198,800 +0.46(+0.77%)
Aug 01, 2007 59.27 60.09 58.44 59.55 190,600 +0.66(+1.12%)
Jul 31, 2007 60.50 60.55 58.86 58.89 187,100 -1.15(-1.92%)
Jul 30, 2007 59.81 60.21 59.38 60.04 130,600 +0.66(+1.11%)
Jul 27, 2007 60.59 60.88 59.38 59.38 169,000 -1.38(-2.27%)
Jul 26, 2007 60.89 61.43 59.73 60.76 323,500 -0.63(-1.03%)
Jul 25, 2007 61.77 61.77 61.09 61.39 582,300 -0.28(-0.45%)
Jul 24, 2007 61.90 62.50 61.34 61.67 144,500 -0.75(-1.20%)
Jul 23, 2007 62.49 62.82 62.40 62.42 173,000 +0.11(+0.18%)
Jul 20, 2007 62.74 62.75 62.01 62.31 198,000 -0.44(-0.70%)
Jul 19, 2007 62.76 63.15 62.74 62.75 236,200 +0.65(+1.05%)
Jul 18, 2007 62.02 62.14 61.48 62.10 100,800 -0.48(-0.77%)
Jul 17, 2007 62.15 62.81 62.15 62.58 204,400 +0.52(+0.84%)
Jul 16, 2007 62.00 62.28 61.95 62.06 124,300 +0.09(+0.15%)
Jul 13, 2007 61.96 62.03 61.73 61.97 153,500 -0.04(-0.06%)
Jul 12, 2007 61.00 62.03 60.90 62.01 140,700 +1.35(+2.23%)
Jul 11, 2007 60.48 60.66 60.16 60.66 87,700 +0.26(+0.43%)
Jul 10, 2007 60.62 60.88 60.35 60.40 74,700 -0.45(-0.74%)
Jul 09, 2007 60.78 60.92 60.64 60.85 139,900 +0.01(+0.02%)
Jul 06, 2007 60.66 60.92 60.51 60.84 76,800 +0.33(+0.55%)
Jul 05, 2007 60.24 60.70 60.24 60.51 303,100 +0.25(+0.41%)
Jul 03, 2007 59.84 60.26 59.84 60.26 53,700 +0.47(+0.79%)
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.