US Technology Ishares ETF (NY: IYW )

86.92 USD +0.69 (+0.80%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 58.84 59.04 58.67 59.04 126,400 +0.42(+0.72%)
May 30, 2007 57.66 58.62 57.58 58.62 33,400 +0.49(+0.84%)
May 29, 2007 57.94 58.30 57.77 58.13 73,300 +0.39(+0.68%)
May 25, 2007 57.38 57.82 57.34 57.74 60,200 +0.50(+0.87%)
May 24, 2007 58.03 58.31 57.02 57.24 94,400 -0.94(-1.62%)
May 23, 2007 58.79 58.83 58.18 58.18 151,300 -0.55(-0.94%)
May 22, 2007 58.64 58.89 58.40 58.73 54,400 +0.26(+0.44%)
May 21, 2007 58.20 58.83 58.20 58.47 169,800 +0.24(+0.41%)
May 18, 2007 58.12 58.26 57.88 58.23 57,100 +0.39(+0.67%)
May 17, 2007 57.95 58.21 57.77 57.84 39,400 -0.23(-0.40%)
May 16, 2007 57.76 58.07 57.35 58.07 68,900 +0.59(+1.03%)
May 15, 2007 57.90 58.21 57.44 57.48 150,200 -0.44(-0.76%)
May 14, 2007 58.31 58.37 57.72 57.92 26,200 -0.46(-0.79%)
May 11, 2007 57.70 58.38 57.66 58.38 35,500 +0.91(+1.58%)
May 10, 2007 58.11 58.21 57.40 57.47 68,200 -0.64(-1.10%)
May 09, 2007 57.71 58.29 57.67 58.11 35,200 +0.04(+0.07%)
May 08, 2007 57.63 58.09 57.55 58.07 162,200 +0.30(+0.52%)
May 07, 2007 57.80 57.91 57.75 57.77 23,800 +0.02(+0.03%)
May 04, 2007 57.74 57.92 57.58 57.75 63,000 +0.22(+0.38%)
May 03, 2007 57.45 57.74 57.37 57.53 29,500 +0.31(+0.54%)
May 02, 2007 56.90 57.42 56.90 57.22 56,100 +0.40(+0.70%)
May 01, 2007 56.81 56.87 56.37 56.82 241,300 +0.20(+0.35%)
Apr 30, 2007 57.16 57.42 56.62 56.62 53,600 -0.68(-1.19%)
Apr 27, 2007 57.17 57.55 57.17 57.30 38,400 +0.12(+0.21%)
Apr 26, 2007 57.13 57.38 56.99 57.18 49,800 +0.13(+0.23%)
Apr 25, 2007 56.59 57.05 56.45 57.05 40,700 +0.63(+1.12%)
Apr 24, 2007 56.27 56.63 56.08 56.42 89,000 +0.46(+0.82%)
Apr 23, 2007 56.07 56.17 55.88 55.96 28,400 -0.20(-0.36%)
Apr 20, 2007 56.32 56.34 55.90 56.16 118,700 +0.40(+0.72%)
Apr 19, 2007 55.29 55.99 55.29 55.76 91,400 +0.03(+0.05%)
Apr 18, 2007 55.66 55.95 55.34 55.73 63,700 -0.17(-0.30%)
Apr 17, 2007 55.70 55.94 55.68 55.90 147,000 +0.21(+0.38%)
Apr 16, 2007 55.46 55.76 55.46 55.69 79,200 +0.41(+0.74%)
Apr 13, 2007 54.99 55.35 54.61 55.28 51,800 +0.14(+0.25%)
Apr 12, 2007 54.59 55.19 54.46 55.14 34,000 +0.46(+0.84%)
Apr 11, 2007 55.15 55.15 54.60 54.68 45,600 -0.48(-0.87%)
Apr 10, 2007 55.10 55.20 54.91 55.16 50,900 +0.09(+0.16%)
Apr 09, 2007 55.25 55.36 54.96 55.07 44,000 -0.06(-0.11%)
Apr 05, 2007 54.74 55.16 54.74 55.13 48,000 +0.27(+0.49%)
Apr 04, 2007 54.46 54.96 54.46 54.86 39,100 +0.28(+0.51%)
Apr 03, 2007 54.27 54.73 54.27 54.58 38,500 +0.62(+1.15%)
Apr 02, 2007 54.05 54.07 53.65 53.96 47,100 +0.01(+0.02%)
Mar 30, 2007 53.91 54.19 53.32 53.95 131,600 +0.03(+0.06%)
Mar 29, 2007 54.41 54.41 53.44 53.92 58,300 -0.14(-0.26%)
Mar 28, 2007 54.31 54.47 54.06 54.06 92,600 -0.51(-0.93%)
Mar 27, 2007 54.70 54.78 54.51 54.57 81,200 -0.38(-0.69%)
Mar 26, 2007 54.66 54.95 54.17 54.95 52,400 +0.28(+0.51%)
Mar 23, 2007 54.81 54.96 54.64 54.67 34,100 -0.20(-0.36%)
Mar 22, 2007 54.91 54.92 54.54 54.87 40,000 -0.23(-0.42%)
Mar 21, 2007 54.30 55.15 54.01 55.10 83,600 +0.92(+1.70%)
Mar 20, 2007 53.81 54.24 53.80 54.18 97,000 +0.38(+0.71%)
Mar 19, 2007 53.78 53.97 53.57 53.80 44,300 +0.40(+0.75%)
Mar 16, 2007 53.45 53.67 53.19 53.40 78,400 -0.10(-0.19%)
Mar 15, 2007 53.47 53.58 53.23 53.50 88,700 -0.07(-0.13%)
Mar 14, 2007 53.02 53.57 52.53 53.57 93,900 +0.80(+1.52%)
Mar 13, 2007 53.86 53.82 52.77 52.77 63,300 -1.09(-2.02%)
Mar 12, 2007 53.54 53.98 53.50 53.86 32,300 +0.44(+0.82%)
Mar 09, 2007 53.89 53.89 53.12 53.42 102,500 -0.06(-0.11%)
Mar 08, 2007 53.84 53.85 53.28 53.48 165,200 +0.30(+0.56%)
Mar 07, 2007 53.39 53.57 53.18 53.18 63,900 -0.29(-0.54%)
Mar 06, 2007 53.31 53.53 53.05 53.47 701,000 +1.11(+2.12%)
Mar 05, 2007 52.59 53.25 52.31 52.36 218,400 -0.41(-0.78%)
Mar 02, 2007 53.40 53.54 52.77 52.77 238,200 -0.79(-1.47%)
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.