US Technology Ishares ETF (NY: IYW )

323.03 USD +2.92 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 38.30 38.59 37.92 38.08 36,300 -0.10(-0.26%)
Nov 27, 2002 37.60 38.40 37.40 38.18 100,600 +1.19(+3.22%)
Nov 26, 2002 37.60 37.75 36.90 36.99 191,000 -0.91(-2.40%)
Nov 25, 2002 37.60 38.25 37.26 37.90 107,800 +0.67(+1.80%)
Nov 22, 2002 36.93 37.80 36.70 37.23 145,000 -0.12(-0.32%)
Nov 21, 2002 36.60 37.54 36.56 37.35 137,500 +1.71(+4.80%)
Nov 20, 2002 34.00 35.64 34.00 35.64 66,600 +1.64(+4.82%)
Nov 19, 2002 34.15 34.59 33.80 34.00 52,500 -0.85(-2.44%)
Nov 18, 2002 35.30 35.60 34.55 34.85 87,600 -0.11(-0.31%)
Nov 15, 2002 34.50 35.19 34.15 34.96 52,600 -0.14(-0.40%)
Nov 14, 2002 34.35 35.20 34.10 35.10 147,300 +1.51(+4.50%)
Nov 13, 2002 32.90 34.05 32.76 33.59 124,500 +0.54(+1.63%)
Nov 12, 2002 32.10 33.74 32.06 33.05 488,800 +1.05(+3.28%)
Nov 11, 2002 32.70 33.00 31.91 32.00 164,800 -1.55(-4.62%)
Nov 08, 2002 33.70 34.14 33.01 33.55 126,900 -0.15(-0.45%)
Nov 07, 2002 34.50 34.55 33.40 33.70 631,300 -1.45(-4.13%)
Nov 06, 2002 34.80 35.30 34.11 35.15 90,500 +0.56(+1.62%)
Nov 05, 2002 34.35 34.65 33.70 34.59 54,600 -0.11(-0.32%)
Nov 04, 2002 34.70 35.50 34.31 34.70 318,200 +1.50(+4.52%)
Nov 01, 2002 31.80 33.35 31.60 33.20 40,300 +0.95(+2.95%)
Oct 31, 2002 32.35 32.69 31.86 32.25 42,500 +0.30(+0.94%)
Oct 30, 2002 31.14 32.35 31.14 31.95 49,600 +0.81(+2.60%)
Oct 29, 2002 31.50 31.50 30.15 31.14 45,100 -0.29(-0.92%)
Oct 28, 2002 32.35 32.60 31.40 31.43 1,150,000 -0.43(-1.35%)
Oct 25, 2002 30.85 31.89 30.85 31.86 38,900 +0.91(+2.94%)
Oct 24, 2002 31.80 31.96 30.64 30.95 157,700 -0.40(-1.28%)
Oct 23, 2002 30.30 31.50 30.00 31.35 121,400 +0.95(+3.13%)
Oct 22, 2002 30.60 31.05 30.05 30.40 112,300 -0.65(-2.09%)
Oct 21, 2002 30.20 31.20 29.50 31.05 406,100 +0.90(+2.99%)
Oct 18, 2002 29.55 30.15 29.00 30.15 209,600 +0.26(+0.87%)
Oct 17, 2002 30.00 30.25 29.40 29.89 532,100 +1.44(+5.06%)
Oct 16, 2002 28.60 29.03 28.15 28.45 450,700 -2.00(-6.57%)
Oct 15, 2002 29.90 30.45 29.66 30.45 400,200 +2.01(+7.07%)
Oct 14, 2002 27.75 28.44 27.52 28.44 28,700 +0.40(+1.43%)
Oct 11, 2002 27.50 28.39 27.45 28.04 50,400 +1.49(+5.61%)
Oct 10, 2002 25.30 26.75 24.86 26.55 35,800 +1.70(+6.84%)
Oct 09, 2002 25.02 25.59 24.85 24.85 22,100 -0.59(-2.32%)
Oct 08, 2002 25.55 25.79 24.75 25.44 36,700 +0.34(+1.35%)
Oct 07, 2002 25.71 26.04 25.10 25.10 95,800 -0.61(-2.37%)
Oct 04, 2002 26.65 26.80 25.56 25.71 192,300 -0.86(-3.24%)
Oct 03, 2002 27.15 27.25 26.57 26.57 16,700 -0.49(-1.81%)
Oct 02, 2002 27.55 28.19 27.00 27.06 26,000 -0.59(-2.13%)
Oct 01, 2002 26.90 27.61 26.21 27.65 53,200 +1.05(+3.95%)
Sep 30, 2002 26.95 26.99 26.11 26.60 25,800 -0.90(-3.27%)
Sep 27, 2002 27.90 28.35 27.30 27.50 36,400 -0.50(-1.79%)
Sep 26, 2002 28.60 29.04 27.61 28.00 55,900 -0.36(-1.27%)
Sep 25, 2002 27.80 28.84 27.41 28.36 560,000 +1.14(+4.19%)
Sep 24, 2002 27.20 28.00 27.20 27.22 33,800 -0.34(-1.23%)
Sep 23, 2002 28.00 28.14 27.25 27.56 33,600 -0.79(-2.79%)
Sep 20, 2002 28.45 28.79 28.32 28.35 98,900 +0.00(+0.00%)
Sep 19, 2002 28.65 29.61 28.26 28.35 135,000 -1.20(-4.06%)
Sep 18, 2002 29.80 30.20 29.16 29.55 51,300 -0.55(-1.83%)
Sep 17, 2002 31.20 31.33 30.01 30.10 34,700 -0.59(-1.92%)
Sep 16, 2002 31.10 31.25 30.36 30.69 9,900 -0.60(-1.92%)
Sep 13, 2002 30.70 31.34 30.70 31.29 27,400 +0.49(+1.59%)
Sep 12, 2002 31.80 31.94 30.80 30.80 341,900 -1.46(-4.53%)
Sep 11, 2002 33.35 33.39 32.20 32.26 11,500 -0.03(-0.09%)
Sep 10, 2002 31.75 32.49 31.75 32.29 12,300 +0.49(+1.54%)
Sep 09, 2002 31.11 31.94 30.65 31.80 14,800 +0.50(+1.60%)
Sep 06, 2002 31.55 31.90 31.30 31.30 26,700 +0.90(+2.96%)
Sep 05, 2002 30.90 30.90 30.35 30.40 50,000 -1.20(-3.80%)
Sep 04, 2002 31.05 31.60 30.50 31.60 21,300 +0.80(+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.