US Technology Ishares ETF (NY: IYW )

88.80 +3.78 (+4.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 29.20 29.41 28.80 29.15 127,657 -0.14(-0.49%)
Dec 30, 2002 29.73 29.73 28.89 29.29 80,496 -0.20(-0.67%)
Dec 27, 2002 29.78 30.04 29.49 29.49 63,995 -0.56(-1.85%)
Dec 26, 2002 30.50 30.76 29.92 30.05 112,606 -0.05(-0.18%)
Dec 24, 2002 30.50 30.50 30.10 30.10 19,510 -0.48(-1.55%)
Dec 23, 2002 29.87 30.62 29.87 30.58 145,384 +0.55(+1.82%)
Dec 20, 2002 30.14 30.35 29.83 30.03 95,993 +0.30(+1.03%)
Dec 19, 2002 30.27 30.59 29.52 29.72 195,221 -0.14(-0.48%)
Dec 18, 2002 30.27 30.49 29.80 29.87 105,359 -0.99(-3.20%)
Dec 17, 2002 31.17 31.56 30.68 30.85 201,464 -0.40(-1.29%)
Dec 16, 2002 30.23 31.26 30.15 31.26 71,800 +1.16(+3.84%)
Dec 13, 2002 30.59 30.70 30.09 30.10 52,066 -1.10(-3.54%)
Dec 12, 2002 31.62 31.62 30.76 31.20 61,766 -0.05(-0.17%)
Dec 11, 2002 30.68 31.83 30.66 31.26 66,783 +0.18(+0.58%)
Dec 10, 2002 30.50 31.35 30.42 31.08 78,043 +0.76(+2.51%)
Dec 09, 2002 31.30 31.35 30.28 30.32 94,990 -1.52(-4.79%)
Dec 06, 2002 31.12 32.20 31.12 31.84 110,376 +0.18(+0.57%)
Dec 05, 2002 32.38 32.50 31.54 31.66 75,033 -0.45(-1.40%)
Dec 04, 2002 32.02 32.73 31.63 32.11 150,847 -0.94(-2.85%)
Dec 03, 2002 33.46 33.72 32.96 33.05 91,980 -1.26(-3.66%)
Dec 02, 2002 35.34 35.60 33.99 34.31 179,054 +0.15(+0.45%)
Nov 29, 2002 34.35 34.61 34.01 34.16 40,471 -0.09(-0.26%)
Nov 27, 2002 33.72 34.44 33.55 34.24 112,160 +1.07(+3.22%)
Nov 26, 2002 33.72 33.86 33.10 33.18 212,948 -0.82(-2.40%)
Nov 25, 2002 33.72 34.31 33.42 33.99 120,187 +0.60(+1.80%)
Nov 22, 2002 33.12 33.90 32.92 33.39 161,662 -0.11(-0.32%)
Nov 21, 2002 32.83 33.67 32.79 33.50 153,300 +1.53(+4.80%)
Nov 20, 2002 30.50 31.97 30.50 31.97 74,253 +1.47(+4.82%)
Nov 19, 2002 30.63 31.02 30.32 30.50 58,532 -0.76(-2.44%)
Nov 18, 2002 31.66 31.93 30.99 31.26 97,666 -0.10(-0.31%)
Nov 15, 2002 30.94 31.56 30.63 31.36 58,644 -0.13(-0.40%)
Nov 14, 2002 30.81 31.57 30.59 31.48 164,226 +1.35(+4.50%)
Nov 13, 2002 29.51 30.54 29.38 30.13 138,806 +0.48(+1.63%)
Nov 12, 2002 28.79 30.26 28.76 29.64 544,969 +0.94(+3.28%)
Nov 11, 2002 29.33 29.60 28.62 28.70 183,737 -1.39(-4.62%)
Nov 08, 2002 30.23 30.62 29.61 30.09 141,482 -0.13(-0.44%)
Nov 07, 2002 30.94 30.99 29.96 30.23 703,844 -1.30(-4.13%)
Nov 06, 2002 31.21 31.66 30.59 31.53 100,899 +0.50(+1.62%)
Nov 05, 2002 30.81 31.08 30.23 31.02 60,874 -0.10(-0.32%)
Nov 04, 2002 31.12 31.84 30.77 31.12 354,765 +1.35(+4.52%)
Nov 01, 2002 28.52 29.91 28.34 29.78 44,930 +0.85(+2.95%)
Oct 31, 2002 29.02 29.32 28.58 28.93 47,383 +0.27(+0.94%)
Oct 30, 2002 27.93 29.02 27.93 28.66 55,299 +0.73(+2.60%)
Oct 29, 2002 28.25 28.25 27.04 27.93 50,282 -0.26(-0.92%)
Oct 28, 2002 29.02 29.24 28.16 28.19 1,282,149 -0.39(-1.35%)
Oct 25, 2002 27.67 28.60 27.67 28.58 43,370 +0.82(+2.94%)
Oct 24, 2002 28.52 28.67 27.48 27.76 175,821 -0.36(-1.28%)
Oct 23, 2002 27.18 28.25 26.91 28.12 135,350 +0.85(+3.13%)
Oct 22, 2002 27.45 27.85 26.95 27.27 125,204 -0.58(-2.09%)
Oct 21, 2002 27.09 27.98 26.46 27.85 452,765 +0.81(+2.98%)
Oct 18, 2002 26.50 27.04 26.01 27.04 233,685 +0.23(+0.87%)
Oct 17, 2002 26.91 27.13 26.37 26.81 593,244 +1.29(+5.06%)
Oct 16, 2002 25.65 26.04 25.25 25.52 502,490 -1.79(-6.57%)
Oct 15, 2002 26.82 27.31 26.60 27.31 446,187 +1.80(+7.07%)
Oct 14, 2002 24.89 25.51 24.68 25.51 31,997 +0.36(+1.43%)
Oct 11, 2002 24.67 25.46 24.62 25.15 56,191 +1.34(+5.61%)
Oct 10, 2002 22.69 23.99 22.30 23.81 39,913 +1.52(+6.84%)
Oct 09, 2002 22.44 22.95 22.29 22.29 24,639 -0.53(-2.32%)
Oct 08, 2002 22.92 23.13 22.20 22.82 40,917 +0.30(+1.35%)
Oct 07, 2002 23.06 23.36 22.51 22.51 106,808 -0.55(-2.37%)
Oct 04, 2002 23.90 24.04 22.93 23.06 214,397 -0.77(-3.24%)
Oct 03, 2002 24.35 24.44 23.83 23.83 18,619 -0.44(-1.81%)
Oct 02, 2002 24.71 25.28 24.22 24.27 28,987 -0.53(-2.13%)
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.