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 (%)
May 31, 2002 42.15 42.75 41.68 41.76 43,800 -1.12(-2.61%)
May 28, 2002 43.30 43.30 42.20 42.88 69,100 -0.61(-1.40%)
May 27, 2002 43.45 43.49 42.90 43.49 34,400 +0.00(+0.00%)
May 24, 2002 43.45 43.49 42.90 43.49 34,400 -0.75(-1.70%)
May 23, 2002 43.98 44.24 43.00 44.24 29,900 +0.31(+0.71%)
May 22, 2002 43.25 43.95 42.91 43.93 98,000 +0.48(+1.10%)
May 21, 2002 44.89 44.90 43.35 43.45 27,200 -1.20(-2.69%)
May 20, 2002 45.25 45.27 44.50 44.65 18,000 -1.29(-2.81%)
May 17, 2002 45.10 46.28 45.10 45.94 17,800 +0.46(+1.01%)
May 16, 2002 44.90 45.48 44.75 45.48 21,700 +0.63(+1.40%)
May 15, 2002 44.20 46.16 44.20 44.85 134,600 -0.29(-0.64%)
May 14, 2002 44.75 45.30 44.25 45.14 260,000 +2.44(+5.71%)
May 13, 2002 41.35 42.88 41.24 42.70 46,800 +1.71(+4.17%)
May 10, 2002 42.65 42.65 40.90 40.99 87,400 -1.71(-4.00%)
May 09, 2002 43.70 43.83 42.54 42.70 120,000 -1.25(-2.84%)
May 08, 2002 41.85 43.95 41.75 43.95 165,500 +4.50(+11.41%)
May 07, 2002 40.00 40.05 38.98 39.45 70,700 -0.25(-0.63%)
May 06, 2002 40.25 40.82 39.68 39.70 100,000 -1.25(-3.05%)
May 03, 2002 41.45 41.45 40.35 40.95 32,000 -0.96(-2.29%)
May 02, 2002 42.95 43.55 41.80 41.91 23,800 -1.17(-2.72%)
May 01, 2002 43.25 43.45 41.85 43.08 51,900 -0.37(-0.85%)
Apr 30, 2002 42.65 43.90 42.65 43.45 93,300 +0.90(+2.12%)
Apr 29, 2002 42.75 43.25 42.35 42.55 88,500 -0.47(-1.09%)
Apr 26, 2002 44.60 44.85 42.83 43.02 27,300 -1.33(-3.00%)
Apr 25, 2002 43.90 44.55 43.80 44.35 10,800 +0.21(+0.48%)
Apr 24, 2002 45.10 45.35 44.01 44.14 21,100 -0.69(-1.54%)
Apr 23, 2002 45.95 46.10 44.75 44.83 21,100 -0.97(-2.12%)
Apr 22, 2002 46.20 46.20 45.60 45.80 12,000 -1.30(-2.76%)
Apr 19, 2002 47.55 47.60 46.85 47.10 9,600 +0.00(+0.00%)
Apr 18, 2002 47.40 47.40 46.15 47.10 16,800 -0.35(-0.74%)
Apr 17, 2002 47.60 47.90 47.10 47.45 21,600 +0.25(+0.53%)
Apr 16, 2002 46.55 47.35 46.35 47.20 34,800 +2.10(+4.66%)
Apr 15, 2002 45.55 45.55 45.00 45.10 10,000 +0.00(+0.00%)
Apr 12, 2002 44.95 45.30 44.65 45.10 62,400 +0.60(+1.35%)
Apr 11, 2002 45.45 45.45 44.30 44.50 58,400 -1.40(-3.05%)
Apr 10, 2002 45.50 46.00 44.65 45.90 27,500 +0.70(+1.55%)
Apr 09, 2002 47.10 47.20 45.20 45.20 22,100 -1.45(-3.11%)
Apr 08, 2002 45.40 46.80 45.02 46.65 26,100 -0.10(-0.21%)
Apr 05, 2002 48.15 48.15 46.75 46.75 64,100 -1.00(-2.09%)
Apr 04, 2002 47.25 48.20 47.25 47.75 60,100 +0.20(+0.42%)
Apr 03, 2002 48.25 48.70 47.10 47.55 33,200 -0.70(-1.45%)
Apr 02, 2002 49.10 49.45 48.20 48.25 12,800 -1.80(-3.60%)
Apr 01, 2002 49.00 50.35 48.70 50.05 84,700 +0.50(+1.01%)
Mar 29, 2002 49.50 49.85 49.45 49.55 21,900 +0.00(+0.00%)
Mar 28, 2002 49.50 49.85 49.45 49.55 21,900 +0.75(+1.54%)
Mar 27, 2002 48.85 49.10 48.25 48.80 10,300 +0.10(+0.21%)
Mar 26, 2002 48.30 49.55 48.30 48.70 47,400 +0.40(+0.83%)
Mar 25, 2002 50.00 50.05 48.30 48.30 60,000 -1.48(-2.97%)
Mar 22, 2002 50.15 50.40 49.60 49.78 4,400 -0.47(-0.94%)
Mar 21, 2002 49.06 50.25 48.80 50.25 10,700 +0.95(+1.93%)
Mar 20, 2002 50.00 50.00 49.00 49.30 38,200 -1.45(-2.86%)
Mar 19, 2002 50.80 51.10 50.35 50.75 24,700 +0.15(+0.30%)
Mar 18, 2002 50.98 51.25 50.05 50.60 332,700 +0.40(+0.80%)
Mar 15, 2002 49.85 50.25 49.60 50.20 182,700 +0.20(+0.40%)
Mar 14, 2002 50.39 50.70 49.95 50.00 27,100 -0.39(-0.77%)
Mar 13, 2002 50.80 51.15 50.30 50.39 30,800 -1.41(-2.72%)
Mar 12, 2002 51.60 51.90 50.95 51.80 20,100 -1.29(-2.43%)
Mar 11, 2002 52.40 53.45 52.00 53.09 56,000 +0.24(+0.45%)
Mar 08, 2002 52.40 53.34 51.50 52.85 46,200 +1.55(+3.02%)
Mar 07, 2002 52.25 52.29 50.80 51.30 22,000 -0.15(-0.29%)
Mar 06, 2002 50.77 51.74 49.95 51.45 13,100 +0.44(+0.86%)
Mar 05, 2002 50.60 51.64 50.60 51.01 38,100 +0.41(+0.81%)
Mar 04, 2002 48.90 50.89 48.40 50.60 27,100 +1.85(+3.79%)
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.