US Technology Ishares ETF (NY: IYW )

292.74 USD -6.69 (-2.23%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 52.09 52.43 51.17 51.95 319,513 +0.09(+0.17%)
Sep 29, 2009 52.24 52.47 51.77 51.86 369,205 -0.41(-0.78%)
Sep 28, 2009 51.66 52.58 51.60 52.27 304,594 +0.86(+1.67%)
Sep 25, 2009 51.30 51.76 51.21 51.41 242,294 -0.28(-0.54%)
Sep 24, 2009 52.27 52.44 51.42 51.69 450,139 -0.31(-0.60%)
Sep 23, 2009 52.42 52.95 51.97 52.00 214,712 -0.20(-0.38%)
Sep 22, 2009 52.38 52.38 51.99 52.20 291,124 +0.14(+0.27%)
Sep 21, 2009 51.67 52.22 51.63 52.06 247,715 +0.02(+0.04%)
Sep 18, 2009 52.21 52.32 51.80 52.04 280,507 +0.08(+0.15%)
Sep 17, 2009 51.89 52.24 51.72 51.96 331,971 +0.39(+0.76%)
Sep 16, 2009 51.75 52.09 51.50 51.57 324,638 +0.05(+0.09%)
Sep 15, 2009 51.30 51.65 51.18 51.52 348,564 +0.27(+0.53%)
Sep 14, 2009 50.86 51.28 50.84 51.25 186,412 +0.02(+0.04%)
Sep 11, 2009 51.34 51.47 50.93 51.23 167,590 -0.07(-0.14%)
Sep 10, 2009 50.67 51.34 50.56 51.30 273,397 +0.70(+1.38%)
Sep 09, 2009 50.25 50.83 50.00 50.60 404,896 +0.39(+0.78%)
Sep 08, 2009 50.26 50.27 49.82 50.21 251,981 +0.44(+0.88%)
Sep 04, 2009 48.96 49.82 48.92 49.77 189,813 +0.87(+1.78%)
Sep 03, 2009 48.90 48.95 48.35 48.90 253,759 +0.28(+0.58%)
Sep 02, 2009 48.38 48.91 48.33 48.62 262,881 +0.02(+0.04%)
Sep 01, 2009 49.36 50.17 48.50 48.60 864,253 -1.02(-2.06%)
Aug 31, 2009 49.63 49.67 49.27 49.62 326,736 -0.49(-0.98%)
Aug 28, 2009 50.65 51.03 49.85 50.11 722,794 +0.18(+0.36%)
Aug 27, 2009 49.71 49.95 49.00 49.93 360,016 +0.20(+0.40%)
Aug 26, 2009 49.58 49.88 49.42 49.73 486,896 +0.06(+0.12%)
Aug 25, 2009 49.75 50.03 49.53 49.67 354,617 +0.07(+0.14%)
Aug 24, 2009 49.84 50.12 49.48 49.60 397,453 -0.10(-0.20%)
Aug 21, 2009 49.31 49.71 48.98 49.70 315,316 +0.72(+1.47%)
Aug 20, 2009 48.45 49.06 48.36 48.98 457,715 +0.53(+1.10%)
Aug 19, 2009 47.57 48.60 47.55 48.45 258,498 +0.25(+0.52%)
Aug 18, 2009 47.77 48.34 47.65 48.20 211,672 +0.38(+0.79%)
Aug 17, 2009 47.93 47.99 47.44 47.82 415,291 -0.95(-1.94%)
Aug 14, 2009 49.13 49.15 48.40 48.77 311,089 -0.51(-1.03%)
Aug 13, 2009 49.11 49.30 48.69 49.28 358,939 +0.45(+0.92%)
Aug 12, 2009 48.02 49.23 47.96 48.83 475,101 +0.84(+1.75%)
Aug 11, 2009 48.21 48.43 47.88 47.99 596,103 -0.52(-1.07%)
Aug 10, 2009 48.58 48.75 48.23 48.51 287,016 -0.29(-0.59%)
Aug 07, 2009 48.96 49.09 48.59 48.80 545,802 +0.43(+0.89%)
Aug 06, 2009 48.89 49.02 48.15 48.37 438,085 -0.36(-0.74%)
Aug 05, 2009 49.18 49.26 48.45 48.73 497,803 -0.34(-0.69%)
Aug 04, 2009 48.98 49.19 48.79 49.07 595,848 -0.05(-0.10%)
Aug 03, 2009 48.98 49.28 48.70 49.12 909,759 +0.61(+1.26%)
Jul 31, 2009 48.52 48.98 48.46 48.51 543,129 -0.09(-0.19%)
Jul 30, 2009 48.94 49.42 48.56 48.60 660,803 +0.20(+0.41%)
Jul 29, 2009 48.37 48.44 47.89 48.40 509,020 -0.14(-0.29%)
Jul 28, 2009 48.02 48.64 47.80 48.54 505,677 +0.41(+0.85%)
Jul 27, 2009 48.45 48.58 47.89 48.13 542,242 -0.42(-0.87%)
Jul 24, 2009 48.11 48.57 47.71 48.55 625,282 -0.31(-0.63%)
Jul 23, 2009 47.94 49.10 47.84 48.86 622,205 +0.84(+1.75%)
Jul 22, 2009 47.63 48.21 47.62 48.02 576,418 +0.30(+0.63%)
Jul 21, 2009 47.69 47.74 47.04 47.72 938,828 +0.26(+0.55%)
Jul 20, 2009 47.32 47.56 47.03 47.46 884,375 +0.44(+0.94%)
Jul 17, 2009 46.60 47.03 46.39 47.02 1,175,541 +0.42(+0.90%)
Jul 16, 2009 45.63 46.66 45.53 46.60 753,966 +0.79(+1.72%)
Jul 15, 2009 45.00 45.84 44.87 45.81 708,453 +1.85(+4.21%)
Jul 14, 2009 43.70 44.04 43.51 43.96 339,331 +0.17(+0.39%)
Jul 13, 2009 42.98 43.82 42.92 43.79 311,334 +0.84(+1.96%)
Jul 10, 2009 42.47 43.14 42.45 42.95 154,667 +0.27(+0.63%)
Jul 09, 2009 42.64 42.99 42.58 42.68 264,757 +0.19(+0.45%)
Jul 08, 2009 42.52 42.68 41.86 42.49 417,056 +0.04(+0.09%)
Jul 07, 2009 43.53 43.60 42.38 42.45 330,640 -1.11(-2.55%)
Jul 06, 2009 43.60 43.76 43.09 43.56 168,425 -0.28(-0.64%)
Jul 02, 2009 44.38 44.39 43.69 43.84 348,331 -0.95(-2.12%)
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.