US Technology Ishares ETF (NY: IYW )

323.03 USD +2.92 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 58.47 58.76 57.51 57.85 330,320 -0.31(-0.53%)
Sep 29, 2010 57.95 58.36 57.91 58.16 91,022 +0.01(+0.02%)
Sep 28, 2010 58.19 58.30 57.23 58.15 139,911 +0.12(+0.21%)
Sep 27, 2010 58.17 58.51 57.93 58.03 188,766 -0.08(-0.14%)
Sep 24, 2010 57.54 58.16 57.54 58.11 80,500 +1.22(+2.14%)
Sep 23, 2010 56.50 57.45 56.41 56.89 257,446 -0.09(-0.16%)
Sep 22, 2010 57.05 57.28 56.60 56.98 136,284 -0.32(-0.56%)
Sep 21, 2010 57.41 57.81 57.14 57.30 171,834 -0.09(-0.16%)
Sep 20, 2010 56.76 57.51 56.68 57.39 112,391 +0.80(+1.41%)
Sep 17, 2010 56.59 56.82 56.33 56.59 163,339 +0.61(+1.09%)
Sep 15, 2010 55.62 56.08 55.45 55.98 198,403 +0.32(+0.57%)
Sep 14, 2010 55.29 56.15 55.18 55.66 102,085 +0.24(+0.43%)
Sep 13, 2010 54.71 55.55 54.71 55.42 269,962 +1.23(+2.27%)
Sep 10, 2010 54.27 54.31 53.81 54.19 69,115 -0.02(-0.04%)
Sep 09, 2010 54.64 54.74 54.16 54.21 105,129 +0.13(+0.24%)
Sep 08, 2010 53.93 54.24 53.79 54.08 143,468 +0.25(+0.46%)
Sep 07, 2010 54.06 54.34 53.79 53.83 60,144 -0.43(-0.79%)
Sep 03, 2010 53.94 54.30 53.73 54.26 528,721 +0.94(+1.76%)
Sep 02, 2010 53.00 53.40 52.85 53.32 62,901 +0.43(+0.81%)
Sep 01, 2010 52.29 53.10 52.20 52.89 112,497 +1.40(+2.72%)
Aug 31, 2010 51.49 51.99 51.22 51.49 200 -0.35(-0.68%)
Aug 30, 2010 52.26 52.65 51.84 51.84 111,819 -0.64(-1.22%)
Aug 27, 2010 52.48 52.56 51.16 52.48 302,956 +0.63(+1.22%)
Aug 26, 2010 52.64 52.72 51.76 51.85 156,553 -0.57(-1.10%)
Aug 25, 2010 51.77 52.64 51.55 52.42 205,538 +0.32(+0.61%)
Aug 24, 2010 52.37 52.66 51.89 52.10 207,046 -0.90(-1.70%)
Aug 23, 2010 53.84 53.91 52.99 53.00 127,581 -0.54(-1.01%)
Aug 20, 2010 53.34 53.65 53.15 53.54 379,842 +0.11(+0.21%)
Aug 19, 2010 53.85 54.11 53.17 53.43 216,978 -0.69(-1.27%)
Aug 18, 2010 53.76 54.40 53.65 54.12 135,655 +0.30(+0.56%)
Aug 17, 2010 53.71 54.31 53.61 53.82 133,887 +0.57(+1.07%)
Aug 16, 2010 52.77 53.52 52.56 53.25 75,841 +0.19(+0.36%)
Aug 13, 2010 53.06 53.43 53.01 53.06 165,738 -0.29(-0.54%)
Aug 12, 2010 53.14 53.55 52.84 53.35 305,715 -1.02(-1.88%)
Aug 11, 2010 54.96 54.96 54.13 54.37 2,500 -1.47(-2.63%)
Aug 10, 2010 56.10 56.17 55.49 55.84 171,003 -0.74(-1.31%)
Aug 09, 2010 56.46 56.71 56.16 56.58 152,578 +0.26(+0.46%)
Aug 06, 2010 56.32 56.46 55.58 56.32 103,232 -0.19(-0.34%)
Aug 05, 2010 56.49 56.63 56.14 56.51 78,105 -0.22(-0.39%)
Aug 04, 2010 56.51 56.82 56.13 56.73 95,289 +0.40(+0.70%)
Aug 03, 2010 56.46 56.53 56.07 56.33 793,699 -0.26(-0.45%)
Aug 02, 2010 56.16 56.76 55.90 56.59 196,872 +1.15(+2.07%)
Jul 30, 2010 55.44 55.70 54.81 55.44 258,064 -0.22(-0.40%)
Jul 29, 2010 56.48 56.48 55.17 55.66 114,971 -0.49(-0.87%)
Jul 28, 2010 56.66 56.83 55.95 56.15 126,548 -0.60(-1.06%)
Jul 27, 2010 57.00 57.00 56.50 56.75 146,079 +0.07(+0.12%)
Jul 26, 2010 56.32 56.71 56.04 56.68 197,165 +0.39(+0.69%)
Jul 23, 2010 55.70 56.31 55.53 56.29 199,871 +0.34(+0.61%)
Jul 22, 2010 55.07 56.12 55.07 55.95 238,543 +1.47(+2.70%)
Jul 21, 2010 55.68 55.68 54.32 54.48 164,090 -0.75(-1.36%)
Jul 20, 2010 53.72 55.27 53.53 55.23 201,043 +0.30(+0.55%)
Jul 19, 2010 54.61 55.02 54.20 54.93 270,084 +0.59(+1.09%)
Jul 16, 2010 54.34 55.57 54.26 54.34 216,861 -1.58(-2.83%)
Jul 15, 2010 55.78 56.01 55.05 55.92 152,235 +0.06(+0.12%)
Jul 14, 2010 55.66 56.25 55.52 55.85 373,168 +0.49(+0.89%)
Jul 13, 2010 55.13 55.59 54.66 55.36 200 +0.81(+1.48%)
Jul 12, 2010 54.05 54.80 54.05 54.55 337,609 +0.40(+0.74%)
Jul 09, 2010 54.15 54.17 53.79 54.15 145,179 +0.31(+0.59%)
Jul 08, 2010 54.12 54.12 53.24 53.84 175,384 +0.26(+0.49%)
Jul 07, 2010 51.77 53.61 51.71 53.58 234,769 +1.99(+3.86%)
Jul 06, 2010 52.14 52.50 51.22 51.59 160,165 +0.33(+0.64%)
Jul 02, 2010 51.26 51.65 50.80 51.26 124,925 -0.11(-0.21%)
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.