US Technology Ishares ETF (NY: IYW )

83.22 +0.51 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 29.42 29.72 28.75 29.33 992,271 -0.57(-1.92%)
Jul 30, 2002 28.93 30.31 28.93 29.90 114,724 +0.22(+0.76%)
Jul 29, 2002 28.61 29.87 28.26 29.68 668,947 +2.20(+8.00%)
Jul 26, 2002 27.67 28.04 26.91 27.48 33,781 -0.01(-0.03%)
Jul 25, 2002 28.79 29.11 26.92 27.49 211,833 -1.75(-5.98%)
Jul 24, 2002 27.27 29.46 27.18 29.24 119,072 +1.26(+4.49%)
Jul 23, 2002 29.15 29.53 27.98 27.98 66,337 -1.17(-4.00%)
Jul 22, 2002 30.27 30.85 29.02 29.15 54,630 -1.38(-4.52%)
Jul 19, 2002 30.63 31.39 30.32 30.53 81,165 -1.62(-5.05%)
Jul 17, 2002 33.19 33.30 31.75 32.16 49,502 +0.55(+1.73%)
Jul 12, 2002 31.71 32.07 31.09 31.61 35,231 +0.30(+0.97%)
Jul 11, 2002 29.87 31.30 29.52 31.30 117,623 +0.99(+3.25%)
Jul 10, 2002 31.48 31.48 30.32 30.32 60,651 -0.77(-2.48%)
Jul 09, 2002 31.57 31.80 31.09 31.09 29,545 -0.57(-1.81%)
Jul 08, 2002 33.05 33.05 31.50 31.66 78,043 -1.08(-3.29%)
Jul 05, 2002 31.66 32.74 31.66 32.74 76,817 +1.84(+5.95%)
Jul 04, 2002 29.55 30.90 29.42 30.90 66,894 +0.00(+0.00%)
Jul 03, 2002 29.55 30.90 29.42 30.90 66,894 +1.03(+3.45%)
Jul 02, 2002 30.50 30.67 29.55 29.87 70,016 -0.97(-3.14%)
Jul 01, 2002 32.33 32.33 30.69 30.84 34,785 -1.50(-4.63%)
Jun 28, 2002 32.38 33.14 32.16 32.33 71,465 +0.05(+0.17%)
Jun 27, 2002 32.29 32.44 31.37 32.28 67,340 +0.63(+1.98%)
Jun 26, 2002 30.09 31.84 30.09 31.65 98,558 +0.17(+0.54%)
Jun 25, 2002 33.01 33.01 31.39 31.48 27,315 -0.36(-1.13%)
Jun 21, 2002 32.47 32.80 32.47 31.84 43,147 -0.99(-3.01%)
Jun 20, 2002 33.63 33.91 32.69 32.83 18,284 -0.90(-2.66%)
Jun 19, 2002 34.80 34.87 33.72 33.72 43,035 -2.15(-6.00%)
Jun 18, 2002 35.44 36.15 35.24 35.88 22,632 +0.36(+1.01%)
Jun 17, 2002 34.98 35.83 34.68 35.52 35,900 +1.17(+3.39%)
Jun 14, 2002 33.62 34.60 33.19 34.35 42,032 -0.63(-1.79%)
Jun 12, 2002 34.08 35.07 33.72 34.98 28,764 +0.85(+2.50%)
Jun 11, 2002 35.47 35.70 34.13 34.13 22,967 -0.86(-2.46%)
Jun 10, 2002 35.29 35.70 34.99 34.99 99,896 -0.24(-0.69%)
Jun 07, 2002 34.58 35.76 34.18 35.23 33,447 -0.91(-2.53%)
Jun 06, 2002 36.77 36.77 36.04 36.15 51,843 -0.81(-2.18%)
Jun 05, 2002 36.77 37.07 36.24 36.95 21,071 -0.50(-1.34%)
May 31, 2002 37.81 38.34 37.38 37.46 48,833 -1.00(-2.61%)
May 28, 2002 38.84 38.84 37.85 38.46 77,040 -0.55(-1.40%)
May 27, 2002 38.97 39.01 38.48 39.01 38,352 +0.00(+0.00%)
May 24, 2002 38.97 39.01 38.48 39.01 38,352 -0.67(-1.70%)
May 23, 2002 39.45 39.68 38.57 39.68 33,335 +0.28(+0.71%)
May 22, 2002 38.79 39.42 38.49 39.40 109,261 +0.43(+1.10%)
May 21, 2002 40.26 40.27 38.88 38.97 30,325 -1.08(-2.69%)
May 20, 2002 40.59 40.60 39.91 40.05 20,068 -1.16(-2.81%)
May 17, 2002 40.45 41.51 40.45 41.20 19,845 +0.41(+1.01%)
May 16, 2002 40.27 40.79 40.14 40.79 24,193 +0.56(+1.40%)
May 15, 2002 39.64 41.40 39.64 40.23 150,067 -0.26(-0.64%)
May 14, 2002 40.14 40.63 39.69 40.49 289,877 +2.19(+5.71%)
May 13, 2002 37.09 38.46 36.99 38.30 52,177 +1.53(+4.17%)
May 10, 2002 38.25 38.25 36.68 36.77 97,443 -1.53(-4.00%)
May 09, 2002 39.20 39.31 38.16 38.30 133,789 -1.12(-2.84%)
May 08, 2002 37.54 39.42 37.45 39.42 184,517 +4.04(+11.41%)
May 07, 2002 35.88 35.92 34.96 35.38 78,824 -0.22(-0.63%)
May 06, 2002 36.10 36.61 35.59 35.61 111,491 -1.12(-3.05%)
May 03, 2002 37.18 37.18 36.19 36.73 35,677 -0.86(-2.29%)
May 02, 2002 38.52 39.06 37.49 37.59 26,534 -1.05(-2.72%)
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.