US Technology Ishares ETF (NY: IYW )

78.60 +1.34 (+1.73%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 44.84 44.84 44.60 44.68 112,063 -0.27(-0.60%)
Dec 29, 2005 45.47 45.47 44.95 44.95 93,367 -0.37(-0.81%)
Dec 28, 2005 45.42 45.49 45.16 45.32 65,435 +0.04(+0.08%)
Dec 27, 2005 45.96 46.01 45.27 45.28 80,570 -0.49(-1.08%)
Dec 23, 2005 45.83 45.90 45.68 45.77 96,372 +0.11(+0.24%)
Dec 22, 2005 45.49 45.73 45.46 45.67 51,969 +0.30(+0.65%)
Dec 21, 2005 45.38 45.69 45.25 45.37 69,998 +0.09(+0.20%)
Dec 20, 2005 45.31 45.50 45.13 45.28 48,965 +0.02(+0.04%)
Dec 19, 2005 45.90 45.92 45.26 45.26 76,897 -0.82(-1.77%)
Dec 16, 2005 46.17 46.20 45.95 46.08 89,250 +0.05(+0.10%)
Dec 15, 2005 46.21 46.28 45.93 46.03 50,523 -0.15(-0.33%)
Dec 14, 2005 46.24 46.32 45.92 46.19 94,814 -0.03(-0.06%)
Dec 13, 2005 46.16 46.38 46.02 46.21 61,206 -0.11(-0.23%)
Dec 12, 2005 46.47 46.47 46.17 46.32 161,029 +0.15(+0.33%)
Dec 09, 2005 46.03 46.28 45.80 46.17 55,976 +0.23(+0.51%)
Dec 08, 2005 46.30 46.38 45.59 45.94 67,104 -0.31(-0.66%)
Dec 07, 2005 46.48 46.48 46.07 46.24 68,440 -0.13(-0.27%)
Dec 06, 2005 46.61 46.82 46.34 46.37 62,764 +0.12(+0.25%)
Dec 05, 2005 46.48 46.48 46.07 46.25 66,548 -0.33(-0.71%)
Dec 02, 2005 46.51 46.80 46.48 46.58 75,562 +0.04(+0.10%)
Dec 01, 2005 46.12 46.66 46.12 46.54 326,732 +0.71(+1.55%)
Nov 30, 2005 45.83 46.00 45.73 45.83 32,940 +0.08(+0.18%)
Nov 29, 2005 46.05 46.21 45.71 45.75 96,929 -0.20(-0.43%)
Nov 28, 2005 46.27 46.27 45.83 45.95 57,200 -0.24(-0.53%)
Nov 25, 2005 46.15 46.23 46.00 46.19 30,269 +0.22(+0.47%)
Nov 23, 2005 45.89 46.35 45.89 45.97 85,355 +0.23(+0.51%)
Nov 22, 2005 45.32 45.92 45.20 45.74 104,941 +0.32(+0.71%)
Nov 21, 2005 45.33 45.46 45.09 45.41 100,156 +0.01(+0.02%)
Nov 18, 2005 45.51 45.66 45.21 45.41 239,818 +0.12(+0.26%)
Nov 17, 2005 44.81 45.29 44.81 45.29 92,366 +0.58(+1.31%)
Nov 16, 2005 44.61 44.71 44.43 44.71 43,512 +0.20(+0.44%)
Nov 15, 2005 44.72 44.85 44.42 44.51 98,153 -0.17(-0.38%)
Nov 14, 2005 44.66 44.72 44.50 44.68 77,009 +0.14(+0.32%)
Nov 11, 2005 44.64 44.76 44.53 44.53 84,020 +0.05(+0.12%)
Nov 10, 2005 44.03 44.48 43.86 44.48 112,063 +0.25(+0.57%)
Nov 09, 2005 44.04 44.31 43.93 44.23 43,289 +0.10(+0.22%)
Nov 08, 2005 44.08 44.35 43.94 44.13 54,195 -0.12(-0.26%)
Nov 07, 2005 44.17 44.33 43.92 44.25 103,828 +0.22(+0.51%)
Nov 04, 2005 43.91 44.06 43.72 44.02 94,703 +0.16(+0.37%)
Nov 03, 2005 43.75 43.96 43.55 43.86 74,226 +0.56(+1.29%)
Nov 02, 2005 42.67 43.36 42.67 43.30 49,187 +0.47(+1.09%)
Nov 01, 2005 42.71 42.92 42.69 42.84 77,565 +0.19(+0.44%)
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%)
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.