US Technology Ishares ETF (NY: IYW )

114.91 USD +2.80 (+2.50%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 48.85 48.91 48.55 48.67 46,300 -0.23(-0.47%)
Jul 28, 2005 48.83 48.97 48.60 48.90 27,100 +0.10(+0.20%)
Jul 27, 2005 48.51 48.94 48.36 48.80 37,500 +0.10(+0.21%)
Jul 26, 2005 48.68 48.77 48.44 48.70 55,500 +0.26(+0.54%)
Jul 25, 2005 48.67 48.85 48.35 48.44 54,100 -0.23(-0.47%)
Jul 22, 2005 48.75 48.92 48.38 48.67 37,100 +0.05(+0.10%)
Jul 21, 2005 49.09 49.09 48.61 48.62 70,400 -0.52(-1.06%)
Jul 20, 2005 48.53 49.28 48.37 49.14 46,500 -0.16(-0.32%)
Jul 19, 2005 48.75 49.35 48.49 49.30 128,000 +0.80(+1.65%)
Jul 18, 2005 48.65 48.65 48.38 48.50 68,800 -0.10(-0.21%)
Jul 15, 2005 48.53 48.81 48.41 48.60 109,000 -0.05(-0.10%)
Jul 14, 2005 48.83 48.93 48.50 48.65 204,200 +0.32(+0.66%)
Jul 13, 2005 48.09 48.39 48.00 48.33 69,700 +0.28(+0.58%)
Jul 12, 2005 47.77 48.21 47.54 48.05 65,700 +0.39(+0.82%)
Jul 11, 2005 47.42 47.70 47.32 47.66 67,200 +0.36(+0.76%)
Jul 08, 2005 46.35 47.30 46.33 47.30 47,000 +1.02(+2.20%)
Jul 07, 2005 45.66 46.36 45.66 46.28 44,100 +0.07(+0.15%)
Jul 06, 2005 46.12 46.63 46.12 46.21 21,000 +0.11(+0.24%)
Jul 05, 2005 45.54 46.34 45.54 46.10 133,800 +0.21(+0.46%)
Jul 01, 2005 46.08 46.08 45.78 45.89 18,300 +0.12(+0.26%)
Jun 30, 2005 46.39 46.41 45.76 45.77 64,400 -0.49(-1.06%)
Jun 29, 2005 46.32 46.48 46.11 46.26 45,300 +0.09(+0.19%)
Jun 28, 2005 45.87 46.32 45.74 46.17 37,300 +0.42(+0.92%)
Jun 27, 2005 46.10 46.16 45.56 45.75 51,900 -0.34(-0.74%)
Jun 24, 2005 46.70 46.70 46.06 46.09 82,500 -0.71(-1.52%)
Jun 23, 2005 47.25 47.66 46.79 46.80 177,700 -0.31(-0.66%)
Jun 22, 2005 47.20 47.26 46.93 47.11 44,400 +0.11(+0.23%)
Jun 21, 2005 46.85 47.06 46.61 47.00 31,300 +0.31(+0.66%)
Jun 20, 2005 46.60 46.98 46.35 46.69 54,100 -0.13(-0.28%)
Jun 17, 2005 47.01 47.14 46.74 46.82 29,300 -0.04(-0.09%)
Jun 16, 2005 46.47 46.92 46.47 46.86 152,800 +0.22(+0.47%)
Jun 15, 2005 46.54 46.74 45.95 46.64 76,900 +0.26(+0.56%)
Jun 14, 2005 46.65 46.82 46.31 46.38 25,700 -0.30(-0.64%)
Jun 13, 2005 46.58 46.94 46.35 46.68 27,500 +0.13(+0.28%)
Jun 10, 2005 46.88 46.88 46.23 46.55 77,800 -0.40(-0.85%)
Jun 09, 2005 46.62 46.98 46.35 46.95 36,900 +0.31(+0.66%)
Jun 08, 2005 46.74 46.92 46.43 46.64 118,600 +0.02(+0.04%)
Jun 07, 2005 46.96 47.32 46.53 46.62 435,700 -0.18(-0.38%)
Jun 06, 2005 46.89 46.92 46.56 46.80 53,100 -0.15(-0.32%)
Jun 03, 2005 47.44 47.44 46.75 46.95 47,100 -0.53(-1.12%)
Jun 02, 2005 47.20 47.48 47.20 47.48 251,300 +0.25(+0.53%)
Jun 01, 2005 46.81 47.47 46.81 47.23 231,200 +0.42(+0.90%)
May 31, 2005 47.10 47.12 46.75 46.81 148,300 -0.26(-0.55%)
May 27, 2005 47.06 47.11 46.81 47.07 132,200 +0.01(+0.02%)
May 26, 2005 46.75 47.22 46.75 47.06 54,900 +0.44(+0.94%)
May 25, 2005 46.60 46.62 46.25 46.62 47,300 -0.09(-0.19%)
May 24, 2005 46.43 46.82 46.25 46.71 69,700 +0.21(+0.45%)
May 23, 2005 46.40 46.67 46.29 46.50 67,400 +0.16(+0.35%)
May 20, 2005 46.15 46.36 45.97 46.34 47,900 +0.14(+0.30%)
May 19, 2005 45.96 46.22 45.90 46.20 62,500 +0.37(+0.81%)
May 18, 2005 45.38 46.00 45.01 45.83 146,600 +0.71(+1.57%)
May 17, 2005 44.75 45.19 44.57 45.12 67,000 +0.20(+0.45%)
May 16, 2005 44.50 44.99 44.45 44.92 38,800 +0.49(+1.10%)
May 13, 2005 44.03 44.73 44.02 44.43 105,000 +0.51(+1.16%)
May 12, 2005 43.80 44.21 43.68 43.92 83,600 +0.02(+0.05%)
May 11, 2005 43.77 43.90 43.21 43.90 61,100 +0.39(+0.90%)
May 10, 2005 43.83 43.84 43.35 43.51 52,800 -0.57(-1.29%)
May 09, 2005 43.78 44.08 43.66 44.08 35,800 +0.24(+0.55%)
May 06, 2005 44.00 44.03 43.75 43.84 70,900 +0.22(+0.50%)
May 05, 2005 43.82 43.95 43.48 43.62 28,000 -0.06(-0.14%)
May 04, 2005 43.25 43.86 43.22 43.68 52,400 +0.53(+1.23%)
May 03, 2005 42.99 43.48 42.91 43.15 21,300 +0.07(+0.16%)
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.