US Technology Ishares ETF (NY: IYW )

77.97 -1.73 (-2.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 44.48 44.80 44.44 44.53 24,371 +0.00(+0.00%)
Mar 28, 2002 44.48 44.80 44.44 44.53 24,371 +0.67(+1.54%)
Mar 27, 2002 43.90 44.12 43.36 43.85 11,462 +0.09(+0.21%)
Mar 26, 2002 43.40 44.53 43.40 43.76 52,748 +0.36(+0.83%)
Mar 25, 2002 44.93 44.97 43.40 43.40 66,770 -1.33(-2.97%)
Mar 22, 2002 45.06 45.29 44.57 44.73 4,896 -0.42(-0.94%)
Mar 21, 2002 44.09 45.15 43.85 45.15 11,907 +0.85(+1.93%)
Mar 20, 2002 44.93 44.93 44.03 44.30 42,510 -1.30(-2.86%)
Mar 19, 2002 45.65 45.92 45.24 45.60 27,487 +0.13(+0.30%)
Mar 18, 2002 45.81 46.05 44.97 45.47 370,244 +0.36(+0.80%)
Mar 15, 2002 44.80 45.15 44.57 45.11 203,317 +0.18(+0.40%)
Mar 14, 2002 45.28 45.56 44.88 44.93 30,158 -0.35(-0.77%)
Mar 13, 2002 45.65 45.96 45.20 45.28 34,275 -1.27(-2.72%)
Mar 12, 2002 46.37 46.64 45.78 46.55 22,368 -1.16(-2.43%)
Mar 11, 2002 47.09 48.03 46.73 47.71 62,319 +0.22(+0.45%)
Mar 08, 2002 47.09 47.93 46.28 47.49 51,413 +1.39(+3.02%)
Mar 07, 2002 46.95 46.99 45.65 46.10 24,482 -0.13(-0.29%)
Mar 06, 2002 45.62 46.49 44.88 46.23 14,578 +0.40(+0.86%)
Mar 05, 2002 45.47 46.40 45.47 45.84 42,399 +0.37(+0.81%)
Mar 04, 2002 43.94 45.73 43.49 45.47 30,158 +1.66(+3.79%)
Mar 01, 2002 41.87 43.81 41.87 43.81 21,255 +2.56(+6.21%)
Feb 28, 2002 42.14 42.46 41.25 41.25 15,246 -0.85(-2.03%)
Feb 27, 2002 43.13 43.45 41.74 42.10 16,804 -0.72(-1.68%)
Feb 26, 2002 42.95 43.22 42.23 42.82 11,462 -0.13(-0.31%)
Feb 25, 2002 41.78 43.13 41.74 42.95 15,468 +1.75(+4.25%)
Feb 22, 2002 41.16 41.74 40.57 41.20 22,813 -0.27(-0.65%)
Feb 21, 2002 42.68 42.95 41.20 41.47 38,615 -1.93(-4.45%)
Feb 20, 2002 43.40 43.45 41.92 43.40 879,149 +0.67(+1.58%)
Feb 19, 2002 43.76 43.99 42.64 42.73 14,133 -1.89(-4.23%)
Feb 18, 2002 45.87 45.87 44.44 44.62 17,360 +0.00(+0.00%)
Feb 15, 2002 45.87 45.87 44.44 44.62 17,360 -1.44(-3.12%)
Feb 14, 2002 46.57 46.82 45.78 46.05 20,698 -0.13(-0.29%)
Feb 13, 2002 45.92 46.49 45.84 46.19 31,382 +0.54(+1.18%)
Feb 12, 2002 45.50 46.19 45.07 45.65 12,909 -0.54(-1.17%)
Feb 11, 2002 44.71 46.19 44.71 46.19 72,446 +1.44(+3.21%)
Feb 08, 2002 44.53 44.84 43.58 44.75 46,850 +0.63(+1.43%)
Feb 07, 2002 44.93 45.56 44.12 44.12 49,966 -1.03(-2.29%)
Feb 06, 2002 46.37 46.37 44.93 45.15 53,527 -0.40(-0.89%)
Feb 05, 2002 46.10 46.73 45.56 45.56 31,159 -0.71(-1.53%)
Feb 04, 2002 47.54 47.54 46.10 46.27 28,488 -1.40(-2.94%)
Feb 01, 2002 47.98 48.61 47.18 47.67 25,706 -0.58(-1.21%)
Jan 31, 2002 48.07 48.39 47.45 48.25 15,246 +0.68(+1.44%)
Jan 30, 2002 46.55 47.63 45.83 47.57 15,913 +0.53(+1.13%)
Jan 29, 2002 48.75 48.79 46.63 47.04 23,258 -1.35(-2.79%)
Jan 28, 2002 48.48 48.78 47.81 48.39 42,733 +0.18(+0.37%)
Jan 25, 2002 47.63 48.57 47.45 48.21 15,023 +0.18(+0.37%)
Jan 24, 2002 47.81 48.60 47.81 48.03 89,472 +1.02(+2.18%)
Jan 23, 2002 46.86 47.49 46.32 47.01 51,079 +0.64(+1.38%)
Jan 22, 2002 48.66 48.66 46.28 46.37 116,181 -2.02(-4.18%)
Jan 21, 2002 48.30 48.75 47.86 48.39 17,582 +0.00(+0.00%)
Jan 18, 2002 48.30 48.75 47.86 48.39 17,582 -1.53(-3.06%)
Jan 17, 2002 49.42 49.96 49.11 49.92 29,824 +1.39(+2.87%)
Jan 16, 2002 49.42 49.51 48.52 48.52 30,714 -1.75(-3.49%)
Jan 15, 2002 49.74 50.68 49.69 50.28 45,849 +0.13(+0.27%)
Jan 14, 2002 50.41 50.59 49.47 50.14 50,634 -0.81(-1.59%)
Jan 11, 2002 51.40 51.84 50.64 50.95 12,130 -0.45(-0.87%)
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.