US Technology Ishares ETF (NY: IYW )

79.64 -1.49 (-1.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 34.42 34.68 34.07 34.22 40,396 -0.09(-0.26%)
Nov 27, 2002 33.79 34.51 33.61 34.31 111,952 +1.07(+3.22%)
Nov 26, 2002 33.79 33.92 33.16 33.24 212,553 -0.82(-2.40%)
Nov 25, 2002 33.79 34.37 33.48 34.06 119,965 +0.60(+1.80%)
Nov 22, 2002 33.19 33.97 32.98 33.45 161,362 -0.11(-0.32%)
Nov 21, 2002 32.89 33.73 32.85 33.56 153,016 +1.54(+4.80%)
Nov 20, 2002 30.55 32.03 30.55 32.03 74,115 +1.47(+4.82%)
Nov 19, 2002 30.69 31.08 30.37 30.55 58,424 -0.76(-2.44%)
Nov 18, 2002 31.72 31.99 31.05 31.32 97,485 -0.10(-0.31%)
Nov 15, 2002 31.00 31.62 30.69 31.41 58,535 -0.13(-0.40%)
Nov 14, 2002 30.87 31.63 30.64 31.54 163,922 +1.36(+4.50%)
Nov 13, 2002 29.56 30.60 29.44 30.18 138,549 +0.49(+1.63%)
Nov 12, 2002 28.84 30.32 28.81 29.70 543,960 +0.94(+3.28%)
Nov 11, 2002 29.38 29.65 28.67 28.76 183,397 -1.39(-4.62%)
Nov 08, 2002 30.28 30.68 29.66 30.15 141,220 -0.13(-0.45%)
Nov 07, 2002 31.00 31.05 30.01 30.28 702,540 -1.30(-4.12%)
Nov 06, 2002 31.27 31.72 30.65 31.59 100,712 +0.50(+1.62%)
Nov 05, 2002 30.87 31.14 30.28 31.08 60,761 -0.10(-0.32%)
Nov 04, 2002 31.18 31.90 30.83 31.18 354,108 +1.35(+4.52%)
Nov 01, 2002 28.58 29.97 28.40 29.83 44,847 +0.85(+2.95%)
Oct 31, 2002 29.07 29.38 28.63 28.98 47,296 +0.27(+0.94%)
Oct 30, 2002 27.98 29.07 27.98 28.71 55,197 +0.73(+2.60%)
Oct 29, 2002 28.31 28.31 27.09 27.98 50,189 -0.26(-0.92%)
Oct 28, 2002 29.07 29.29 28.22 28.24 1,279,775 -0.39(-1.35%)
Oct 25, 2002 27.72 28.66 27.72 28.63 43,289 +0.82(+2.94%)
Oct 24, 2002 28.58 28.72 27.53 27.81 175,496 -0.36(-1.28%)
Oct 23, 2002 27.23 28.31 26.96 28.17 135,099 +0.85(+3.13%)
Oct 22, 2002 27.50 27.90 27.00 27.32 124,972 -0.58(-2.09%)
Oct 21, 2002 27.14 28.04 26.51 27.90 451,927 +0.81(+2.98%)
Oct 18, 2002 26.55 27.09 26.06 27.09 233,252 +0.23(+0.87%)
Oct 17, 2002 26.96 27.18 26.42 26.86 592,146 +1.29(+5.06%)
Oct 16, 2002 25.70 26.09 25.30 25.57 501,560 -1.80(-6.57%)
Oct 15, 2002 26.87 27.36 26.65 27.36 445,361 +1.81(+7.07%)
Oct 14, 2002 24.94 25.56 24.73 25.56 31,938 +0.36(+1.43%)
Oct 11, 2002 24.71 25.51 24.67 25.20 56,087 +1.34(+5.61%)
Oct 10, 2002 22.73 24.04 22.34 23.86 39,839 +1.53(+6.84%)
Oct 09, 2002 22.48 23.00 22.33 22.33 24,593 -0.53(-2.32%)
Oct 08, 2002 22.96 23.17 22.24 22.86 40,841 +0.31(+1.35%)
Oct 07, 2002 23.10 23.40 22.55 22.55 106,610 -0.55(-2.37%)
Oct 04, 2002 23.95 24.08 22.97 23.10 214,000 -0.77(-3.24%)
Oct 03, 2002 24.40 24.49 23.88 23.88 18,584 -0.44(-1.81%)
Oct 02, 2002 24.76 25.33 24.26 24.32 28,934 -0.53(-2.13%)
Oct 01, 2002 24.17 24.81 23.55 24.85 59,203 +0.94(+3.95%)
Sep 30, 2002 24.22 24.25 23.46 23.90 28,711 -0.81(-3.27%)
Sep 27, 2002 25.07 25.48 24.53 24.71 40,507 -0.45(-1.79%)
Sep 26, 2002 25.70 26.10 24.81 25.16 62,208 -0.32(-1.27%)
Sep 25, 2002 24.98 25.92 24.63 25.48 623,194 +1.02(+4.19%)
Sep 24, 2002 24.44 25.16 24.44 24.46 37,614 -0.31(-1.23%)
Sep 23, 2002 25.16 25.29 24.49 24.77 37,391 -0.71(-2.79%)
Sep 20, 2002 25.57 25.87 25.45 25.48 110,060 +0.00(+0.00%)
Sep 19, 2002 25.74 26.61 25.39 25.48 150,234 -1.08(-4.06%)
Sep 18, 2002 26.78 27.14 26.20 26.55 57,089 -0.49(-1.83%)
Sep 17, 2002 28.04 28.15 26.97 27.05 38,615 -0.53(-1.92%)
Sep 16, 2002 27.95 28.08 27.28 27.58 11,017 -0.54(-1.92%)
Sep 13, 2002 27.59 28.16 27.59 28.12 30,492 +0.44(+1.59%)
Sep 12, 2002 28.58 28.70 27.68 27.68 380,482 -1.31(-4.53%)
Sep 11, 2002 29.97 30.00 28.93 28.99 12,797 -0.03(-0.09%)
Sep 10, 2002 28.53 29.20 28.53 29.02 13,688 +0.44(+1.54%)
Sep 09, 2002 27.96 28.70 27.54 28.58 16,470 +0.45(+1.60%)
Sep 06, 2002 28.35 28.67 28.13 28.13 29,713 +0.81(+2.96%)
Sep 05, 2002 27.77 27.77 27.27 27.32 55,642 -1.08(-3.80%)
Sep 04, 2002 27.90 28.40 27.41 28.40 23,703 +0.72(+2.60%)
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.