US Technology Ishares ETF (NY: IYW )

107.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 49.90 49.90 49.63 49.72 100,700 -0.30(-0.60%)
Dec 29, 2005 50.60 50.60 50.02 50.02 83,900 -0.41(-0.81%)
Dec 28, 2005 50.55 50.62 50.26 50.43 58,800 +0.04(+0.08%)
Dec 27, 2005 51.15 51.20 50.38 50.39 72,400 -0.55(-1.08%)
Dec 23, 2005 51.00 51.08 50.83 50.94 86,600 +0.12(+0.24%)
Dec 22, 2005 50.62 50.89 50.59 50.82 46,700 +0.33(+0.65%)
Dec 21, 2005 50.50 50.85 50.36 50.49 62,900 +0.10(+0.20%)
Dec 20, 2005 50.42 50.63 50.22 50.39 44,000 +0.02(+0.04%)
Dec 19, 2005 51.08 51.10 50.37 50.37 69,100 -0.91(-1.77%)
Dec 16, 2005 51.38 51.41 51.13 51.28 80,200 +0.05(+0.10%)
Dec 15, 2005 51.43 51.51 51.11 51.23 45,400 -0.17(-0.33%)
Dec 14, 2005 51.46 51.55 51.10 51.40 85,200 -0.03(-0.06%)
Dec 13, 2005 51.37 51.61 51.21 51.43 55,000 -0.12(-0.23%)
Dec 12, 2005 51.71 51.71 51.38 51.55 144,700 +0.17(+0.33%)
Dec 09, 2005 51.22 51.50 50.97 51.38 50,300 +0.26(+0.51%)
Dec 08, 2005 51.53 51.61 50.74 51.12 60,300 -0.34(-0.66%)
Dec 07, 2005 51.72 51.72 51.27 51.46 61,500 -0.14(-0.27%)
Dec 06, 2005 51.87 52.10 51.57 51.60 56,400 +0.13(+0.25%)
Dec 05, 2005 51.72 51.72 51.27 51.47 59,800 -0.37(-0.71%)
Dec 02, 2005 51.76 52.08 51.72 51.84 67,900 +0.05(+0.10%)
Dec 01, 2005 51.33 51.92 51.33 51.79 293,600 +0.79(+1.55%)
Nov 30, 2005 51.00 51.19 50.89 51.00 29,600 +0.09(+0.18%)
Nov 29, 2005 51.25 51.43 50.87 50.91 87,100 -0.22(-0.43%)
Nov 28, 2005 51.49 51.49 51.00 51.13 51,400 -0.27(-0.53%)
Nov 25, 2005 51.36 51.45 51.19 51.40 27,200 +0.24(+0.47%)
Nov 23, 2005 51.07 51.58 51.07 51.16 76,700 +0.26(+0.51%)
Nov 22, 2005 50.43 51.10 50.30 50.90 94,300 +0.36(+0.71%)
Nov 21, 2005 50.44 50.59 50.18 50.54 90,000 +0.01(+0.02%)
Nov 18, 2005 50.65 50.81 50.31 50.53 215,500 +0.13(+0.26%)
Nov 17, 2005 49.87 50.40 49.87 50.40 83,000 +0.65(+1.31%)
Nov 16, 2005 49.64 49.75 49.44 49.75 39,100 +0.22(+0.44%)
Nov 15, 2005 49.77 49.91 49.43 49.53 88,200 -0.19(-0.38%)
Nov 14, 2005 49.70 49.77 49.52 49.72 69,200 +0.16(+0.32%)
Nov 11, 2005 49.68 49.81 49.56 49.56 75,500 +0.06(+0.12%)
Nov 10, 2005 49.00 49.50 48.81 49.50 100,700 +0.28(+0.57%)
Nov 09, 2005 49.01 49.31 48.89 49.22 38,900 +0.11(+0.22%)
Nov 08, 2005 49.05 49.36 48.90 49.11 48,700 -0.13(-0.26%)
Nov 07, 2005 49.15 49.33 48.88 49.24 93,300 +0.25(+0.51%)
Nov 04, 2005 48.87 49.03 48.65 48.99 85,100 +0.18(+0.37%)
Nov 03, 2005 48.69 48.92 48.47 48.81 66,700 +0.62(+1.29%)
Nov 02, 2005 47.49 48.25 47.49 48.19 44,200 +0.52(+1.09%)
Nov 01, 2005 47.53 47.76 47.51 47.67 69,700 +0.21(+0.44%)
Oct 31, 2005 47.29 48.02 47.29 47.46 120,400 +0.40(+0.85%)
Oct 28, 2005 46.85 47.09 46.44 47.06 43,900 +0.37(+0.79%)
Oct 27, 2005 47.28 47.28 46.69 46.69 31,300 -0.69(-1.46%)
Oct 26, 2005 47.43 47.90 47.30 47.38 74,800 -0.11(-0.23%)
Oct 25, 2005 47.51 47.69 47.15 47.49 42,800 -0.27(-0.57%)
Oct 24, 2005 47.39 47.78 47.13 47.76 74,600 +0.53(+1.12%)
Oct 21, 2005 47.38 47.54 47.11 47.23 71,700 +0.37(+0.79%)
Oct 20, 2005 47.35 47.41 46.69 46.86 65,600 -0.33(-0.70%)
Oct 19, 2005 46.20 47.19 46.20 47.19 67,800 +0.59(+1.27%)
Oct 18, 2005 46.74 46.89 46.57 46.60 81,800 -0.09(-0.19%)
Oct 17, 2005 46.53 46.74 46.39 46.69 88,400 +0.10(+0.21%)
Oct 14, 2005 46.52 46.64 46.29 46.59 28,300 +0.21(+0.45%)
Oct 13, 2005 46.10 46.50 45.88 46.38 53,700 +0.29(+0.63%)
Oct 12, 2005 46.22 46.46 45.96 46.09 91,500 -0.32(-0.69%)
Oct 11, 2005 46.74 46.90 46.30 46.41 56,000 -0.24(-0.51%)
Oct 10, 2005 47.19 47.19 46.65 46.65 40,800 -0.48(-1.02%)
Oct 07, 2005 47.20 47.34 47.01 47.13 30,500 +0.13(+0.28%)
Oct 06, 2005 47.55 47.61 46.60 47.00 65,700 -0.54(-1.14%)
Oct 05, 2005 48.19 48.19 47.54 47.54 61,600 -0.69(-1.43%)
Oct 04, 2005 48.76 48.94 48.23 48.23 27,400 -0.57(-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.