US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 42.49 43.15 42.49 42.65 133,986 +0.36(+0.85%)
Oct 28, 2005 42.10 42.31 41.73 42.29 48,854 +0.33(+0.79%)
Oct 27, 2005 42.49 42.49 41.96 41.96 34,832 -0.62(-1.46%)
Oct 26, 2005 42.62 43.04 42.50 42.58 83,241 -0.10(-0.23%)
Oct 25, 2005 42.69 42.85 42.37 42.67 47,629 -0.24(-0.57%)
Oct 24, 2005 42.58 42.93 42.35 42.92 83,018 +0.48(+1.12%)
Oct 21, 2005 42.58 42.72 42.33 42.44 79,791 +0.33(+0.79%)
Oct 20, 2005 42.55 42.60 41.95 42.11 73,002 -0.30(-0.70%)
Oct 19, 2005 41.52 42.40 41.52 42.40 75,451 +0.53(+1.27%)
Oct 18, 2005 42.00 42.14 41.85 41.87 91,030 -0.08(-0.19%)
Oct 17, 2005 41.81 42.00 41.69 41.96 98,375 +0.09(+0.21%)
Oct 14, 2005 41.80 41.91 41.60 41.87 31,493 +0.19(+0.45%)
Oct 13, 2005 41.43 41.78 41.23 41.68 59,759 +0.26(+0.63%)
Oct 12, 2005 41.53 41.75 41.30 41.42 101,825 -0.29(-0.69%)
Oct 11, 2005 42.00 42.14 41.60 41.70 62,319 -0.22(-0.51%)
Oct 10, 2005 42.40 42.40 41.92 41.92 45,404 -0.43(-1.02%)
Oct 07, 2005 42.41 42.54 42.24 42.35 33,941 +0.12(+0.28%)
Oct 06, 2005 42.73 42.78 41.87 42.23 73,114 -0.49(-1.14%)
Oct 05, 2005 43.30 43.30 42.72 42.72 68,551 -0.62(-1.43%)
Oct 04, 2005 43.82 43.98 43.34 43.34 30,492 -0.51(-1.17%)
Oct 03, 2005 43.83 44.01 43.81 43.85 101,603 +0.14(+0.33%)
Sep 30, 2005 43.44 43.77 43.43 43.71 34,832 +0.32(+0.75%)
Sep 29, 2005 42.78 43.49 42.68 43.38 49,299 +0.48(+1.11%)
Sep 28, 2005 42.75 43.06 42.68 42.91 55,531 +0.24(+0.57%)
Sep 27, 2005 42.93 42.93 42.63 42.67 23,592 -0.22(-0.50%)
Sep 26, 2005 43.29 43.29 42.72 42.88 58,201 -0.04(-0.10%)
Sep 23, 2005 42.93 43.00 42.54 42.93 62,430 +0.15(+0.36%)
Sep 22, 2005 42.70 42.96 42.42 42.77 100,935 +0.04(+0.11%)
Sep 21, 2005 43.17 43.17 42.68 42.73 86,802 -0.58(-1.33%)
Sep 20, 2005 43.70 43.98 43.18 43.30 34,943 -0.16(-0.37%)
Sep 19, 2005 43.65 43.75 43.31 43.47 48,297 -0.33(-0.76%)
Sep 16, 2005 43.68 43.81 43.48 43.80 43,846 +0.27(+0.62%)
Sep 15, 2005 43.78 43.83 43.38 43.53 37,614 -0.17(-0.39%)
Sep 14, 2005 44.17 44.22 43.64 43.70 30,714 -0.46(-1.04%)
Sep 13, 2005 44.07 44.40 43.95 44.16 50,078 +0.04(+0.08%)
Sep 12, 2005 44.07 44.26 43.98 44.12 35,722 +0.04(+0.10%)
Sep 09, 2005 43.97 44.12 43.82 44.08 23,369 +0.18(+0.41%)
Sep 08, 2005 43.76 44.11 43.75 43.90 75,228 +0.18(+0.41%)
Sep 07, 2005 43.62 43.86 43.47 43.72 54,752 -0.03(-0.06%)
Sep 06, 2005 43.41 43.76 43.31 43.74 29,824 +0.52(+1.21%)
Sep 02, 2005 43.38 43.38 43.14 43.22 24,260 +0.00(+0.00%)
Sep 01, 2005 43.26 43.46 43.12 43.22 70,665 -0.21(-0.48%)
Aug 31, 2005 43.04 43.47 42.94 43.43 127,309 +0.30(+0.69%)
Aug 30, 2005 42.89 43.13 42.75 43.13 40,507 -0.09(-0.21%)
Aug 29, 2005 42.79 43.26 41.96 43.22 64,656 +0.43(+1.01%)
Aug 26, 2005 42.95 43.02 42.71 42.79 39,394 -0.16(-0.38%)
Aug 25, 2005 42.96 43.14 42.92 42.95 25,372 +0.00(+0.00%)
Aug 24, 2005 42.99 43.54 42.85 42.95 52,526 -0.26(-0.60%)
Aug 23, 2005 43.17 43.29 42.96 43.21 36,612 +0.05(+0.10%)
Aug 22, 2005 43.20 43.46 42.90 43.17 383,042 +0.17(+0.40%)
Aug 19, 2005 43.18 43.27 43.00 43.00 31,938 +0.00(+0.00%)
Aug 18, 2005 43.13 43.29 42.96 43.00 43,289 -0.29(-0.66%)
Aug 17, 2005 43.03 43.47 43.03 43.29 44,402 +0.31(+0.71%)
Aug 16, 2005 43.28 43.32 42.75 42.98 62,319 -0.45(-1.03%)
Aug 15, 2005 43.09 43.54 42.96 43.43 34,275 +0.34(+0.79%)
Aug 12, 2005 43.14 43.25 42.91 43.09 60,093 -0.27(-0.62%)
Aug 11, 2005 43.33 43.64 43.29 43.36 45,292 -0.09(-0.21%)
Aug 10, 2005 43.92 44.12 43.23 43.45 46,183 -0.38(-0.86%)
Aug 09, 2005 43.79 44.10 43.75 43.82 144,225 +0.22(+0.52%)
Aug 08, 2005 43.90 44.03 43.56 43.60 64,433 -0.34(-0.78%)
Aug 05, 2005 43.94 44.09 43.76 43.94 26,930 -0.13(-0.31%)
Aug 04, 2005 44.23 44.40 43.94 44.08 45,738 -0.31(-0.71%)
Aug 03, 2005 44.07 44.50 44.07 44.39 51,636 +0.14(+0.32%)
Aug 02, 2005 43.74 44.37 43.74 44.25 81,571 +0.51(+1.17%)
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.