US Technology Ishares ETF (NY: IYW )

91.83 USD +0.87 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 46.13 46.23 45.57 45.86 43,400 +0.01(+0.02%)
Feb 25, 2005 45.60 46.00 45.52 45.85 33,300 +0.15(+0.33%)
Feb 24, 2005 45.25 45.71 45.07 45.70 74,500 +0.49(+1.08%)
Feb 23, 2005 45.57 45.57 44.95 45.21 55,100 -0.21(-0.46%)
Feb 22, 2005 45.55 46.13 45.29 45.42 85,100 -0.44(-0.96%)
Feb 18, 2005 45.85 46.10 45.75 45.86 27,800 -0.19(-0.41%)
Feb 17, 2005 46.68 46.70 45.93 46.05 55,300 -0.47(-1.01%)
Feb 16, 2005 46.58 46.77 46.45 46.52 34,100 -0.18(-0.39%)
Feb 15, 2005 46.45 47.13 46.42 46.70 74,300 +0.25(+0.54%)
Feb 14, 2005 46.42 46.61 46.27 46.45 52,600 +0.15(+0.32%)
Feb 11, 2005 45.54 46.47 45.47 46.30 35,300 +0.46(+1.00%)
Feb 10, 2005 45.83 45.97 45.48 45.84 33,800 +0.06(+0.13%)
Feb 09, 2005 46.47 46.55 45.68 45.78 49,300 -0.74(-1.59%)
Feb 08, 2005 46.35 46.77 46.29 46.52 30,100 +0.32(+0.69%)
Feb 07, 2005 46.46 46.58 46.12 46.20 37,800 -0.20(-0.43%)
Feb 04, 2005 45.45 46.41 45.45 46.40 142,100 +0.96(+2.11%)
Feb 03, 2005 45.75 45.83 45.26 45.44 248,100 -0.48(-1.05%)
Feb 02, 2005 46.10 46.10 45.63 45.92 45,200 +0.03(+0.07%)
Feb 01, 2005 45.85 46.01 45.65 45.89 79,300 +0.28(+0.61%)
Jan 31, 2005 45.80 45.85 45.38 45.61 28,100 +0.34(+0.75%)
Jan 28, 2005 45.65 45.65 44.96 45.27 32,800 -0.01(-0.02%)
Jan 27, 2005 45.12 45.40 44.93 45.28 52,200 +0.14(+0.31%)
Jan 26, 2005 45.02 45.33 44.81 45.14 97,100 +0.50(+1.12%)
Jan 25, 2005 44.65 45.05 44.62 44.64 61,500 +0.28(+0.63%)
Jan 24, 2005 45.04 45.13 44.36 44.36 113,600 -0.63(-1.40%)
Jan 21, 2005 45.34 45.64 44.96 44.99 92,000 -0.41(-0.90%)
Jan 20, 2005 45.34 45.86 45.31 45.40 111,500 -0.10(-0.22%)
Jan 19, 2005 46.55 46.55 45.50 45.50 53,400 -1.28(-2.74%)
Jan 18, 2005 46.10 46.78 46.03 46.78 81,700 +0.44(+0.95%)
Jan 14, 2005 46.25 46.53 46.17 46.34 114,100 +0.28(+0.61%)
Jan 13, 2005 46.62 46.63 46.01 46.06 66,600 -0.54(-1.16%)
Jan 12, 2005 46.40 46.60 45.97 46.60 66,600 +0.27(+0.58%)
Jan 11, 2005 46.45 46.49 45.97 46.33 69,700 -0.33(-0.71%)
Jan 10, 2005 46.68 47.07 46.51 46.66 41,600 +0.05(+0.11%)
Jan 07, 2005 46.90 46.99 46.28 46.61 49,400 +0.17(+0.37%)
Jan 06, 2005 46.88 46.95 46.44 46.44 71,200 -0.35(-0.75%)
Jan 05, 2005 46.99 47.42 46.67 46.79 69,600 -0.24(-0.51%)
Jan 04, 2005 48.30 48.33 46.74 47.03 159,000 -0.98(-2.04%)
Jan 03, 2005 49.00 49.09 48.00 48.01 60,400 -0.45(-0.93%)
Dec 31, 2004 48.69 48.74 48.46 48.46 52,300 -0.03(-0.06%)
Dec 30, 2004 48.59 48.67 48.49 48.49 38,300 -0.01(-0.02%)
Dec 29, 2004 48.25 48.66 48.25 48.50 65,600 +0.07(+0.14%)
Dec 28, 2004 48.30 48.49 48.20 48.43 105,100 +0.23(+0.48%)
Dec 27, 2004 48.62 48.66 48.12 48.20 50,800 -0.25(-0.52%)
Dec 23, 2004 48.38 48.56 48.25 48.45 47,200 -0.56(-1.14%)
Dec 22, 2004 48.96 49.26 48.86 49.01 42,300 +0.21(+0.43%)
Dec 21, 2004 48.65 48.97 48.47 48.80 37,700 +0.40(+0.83%)
Dec 20, 2004 48.90 48.97 48.19 48.40 118,000 -0.34(-0.70%)
Dec 17, 2004 48.86 49.04 48.61 48.74 48,300 -0.30(-0.61%)
Dec 16, 2004 49.21 49.60 48.79 49.04 208,500 -0.26(-0.53%)
Dec 15, 2004 49.28 49.59 49.08 49.30 86,700 +0.07(+0.14%)
Dec 14, 2004 49.00 49.39 49.00 49.23 42,700 +0.25(+0.51%)
Dec 13, 2004 49.00 49.17 48.62 48.98 34,900 +0.29(+0.60%)
Dec 10, 2004 48.63 48.89 48.50 48.69 89,600 -0.16(-0.33%)
Dec 09, 2004 48.47 49.00 48.04 48.85 123,000 -0.08(-0.16%)
Dec 08, 2004 49.15 49.17 48.80 48.93 41,700 -0.12(-0.24%)
Dec 07, 2004 49.91 50.22 49.05 49.05 74,700 -0.76(-1.53%)
Dec 06, 2004 49.53 50.00 49.25 49.81 135,100 +0.54(+1.10%)
Dec 03, 2004 49.64 49.95 49.27 49.27 74,700 +0.26(+0.53%)
Dec 02, 2004 48.90 49.50 48.83 49.01 73,300 +0.06(+0.12%)
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.