US Technology Ishares ETF (NY: IYW )

85.26 USD +1.46 (+1.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 46.39 46.41 45.76 45.77 64,400 -0.49(-1.06%)
Jun 29, 2005 46.32 46.48 46.11 46.26 45,300 +0.09(+0.19%)
Jun 28, 2005 45.87 46.32 45.74 46.17 37,300 +0.42(+0.92%)
Jun 27, 2005 46.10 46.16 45.56 45.75 51,900 -0.34(-0.74%)
Jun 24, 2005 46.70 46.70 46.06 46.09 82,500 -0.71(-1.52%)
Jun 23, 2005 47.25 47.66 46.79 46.80 177,700 -0.31(-0.66%)
Jun 22, 2005 47.20 47.26 46.93 47.11 44,400 +0.11(+0.23%)
Jun 21, 2005 46.85 47.06 46.61 47.00 31,300 +0.31(+0.66%)
Jun 20, 2005 46.60 46.98 46.35 46.69 54,100 -0.13(-0.28%)
Jun 17, 2005 47.01 47.14 46.74 46.82 29,300 -0.04(-0.09%)
Jun 16, 2005 46.47 46.92 46.47 46.86 152,800 +0.22(+0.47%)
Jun 15, 2005 46.54 46.74 45.95 46.64 76,900 +0.26(+0.56%)
Jun 14, 2005 46.65 46.82 46.31 46.38 25,700 -0.30(-0.64%)
Jun 13, 2005 46.58 46.94 46.35 46.68 27,500 +0.13(+0.28%)
Jun 10, 2005 46.88 46.88 46.23 46.55 77,800 -0.40(-0.85%)
Jun 09, 2005 46.62 46.98 46.35 46.95 36,900 +0.31(+0.66%)
Jun 08, 2005 46.74 46.92 46.43 46.64 118,600 +0.02(+0.04%)
Jun 07, 2005 46.96 47.32 46.53 46.62 435,700 -0.18(-0.38%)
Jun 06, 2005 46.89 46.92 46.56 46.80 53,100 -0.15(-0.32%)
Jun 03, 2005 47.44 47.44 46.75 46.95 47,100 -0.53(-1.12%)
Jun 02, 2005 47.20 47.48 47.20 47.48 251,300 +0.25(+0.53%)
Jun 01, 2005 46.81 47.47 46.81 47.23 231,200 +0.42(+0.90%)
May 31, 2005 47.10 47.12 46.75 46.81 148,300 -0.26(-0.55%)
May 27, 2005 47.06 47.11 46.81 47.07 132,200 +0.01(+0.02%)
May 26, 2005 46.75 47.22 46.75 47.06 54,900 +0.44(+0.94%)
May 25, 2005 46.60 46.62 46.25 46.62 47,300 -0.09(-0.19%)
May 24, 2005 46.43 46.82 46.25 46.71 69,700 +0.21(+0.45%)
May 23, 2005 46.40 46.67 46.29 46.50 67,400 +0.16(+0.35%)
May 20, 2005 46.15 46.36 45.97 46.34 47,900 +0.14(+0.30%)
May 19, 2005 45.96 46.22 45.90 46.20 62,500 +0.37(+0.81%)
May 18, 2005 45.38 46.00 45.01 45.83 146,600 +0.71(+1.57%)
May 17, 2005 44.75 45.19 44.57 45.12 67,000 +0.20(+0.45%)
May 16, 2005 44.50 44.99 44.45 44.92 38,800 +0.49(+1.10%)
May 13, 2005 44.03 44.73 44.02 44.43 105,000 +0.51(+1.16%)
May 12, 2005 43.80 44.21 43.68 43.92 83,600 +0.02(+0.05%)
May 11, 2005 43.77 43.90 43.21 43.90 61,100 +0.39(+0.90%)
May 10, 2005 43.83 43.84 43.35 43.51 52,800 -0.57(-1.29%)
May 09, 2005 43.78 44.08 43.66 44.08 35,800 +0.24(+0.55%)
May 06, 2005 44.00 44.03 43.75 43.84 70,900 +0.22(+0.50%)
May 05, 2005 43.82 43.95 43.48 43.62 28,000 -0.06(-0.14%)
May 04, 2005 43.25 43.86 43.22 43.68 52,400 +0.53(+1.23%)
May 03, 2005 42.99 43.48 42.91 43.15 21,300 +0.07(+0.16%)
May 02, 2005 43.10 43.21 42.76 43.08 76,300 +0.18(+0.42%)
Apr 29, 2005 42.84 42.96 42.30 42.90 25,400 +0.52(+1.23%)
Apr 28, 2005 42.79 42.94 42.38 42.38 30,400 -0.55(-1.28%)
Apr 27, 2005 42.55 43.10 42.49 42.93 69,000 +0.14(+0.33%)
Apr 26, 2005 43.09 43.62 42.79 42.79 106,500 -0.48(-1.11%)
Apr 25, 2005 43.14 43.49 43.03 43.27 256,600 +0.33(+0.77%)
Apr 22, 2005 43.21 43.26 42.58 42.94 136,400 -0.39(-0.90%)
Apr 21, 2005 42.65 43.54 42.60 43.33 254,200 +1.10(+2.60%)
Apr 20, 2005 42.88 43.03 42.14 42.23 113,100 -0.26(-0.61%)
Apr 19, 2005 42.52 42.67 42.19 42.49 46,600 +0.49(+1.17%)
Apr 18, 2005 41.99 42.23 41.77 42.00 68,400 +0.02(+0.05%)
Apr 15, 2005 42.38 42.61 41.77 41.98 186,400 -1.37(-3.16%)
Apr 14, 2005 43.94 44.03 43.29 43.35 105,000 -0.65(-1.48%)
Apr 13, 2005 44.55 44.56 43.88 44.00 52,800 -0.77(-1.72%)
Apr 12, 2005 44.46 44.77 43.91 44.77 39,900 +0.30(+0.67%)
Apr 11, 2005 44.80 44.85 44.44 44.47 28,000 -0.24(-0.54%)
Apr 08, 2005 45.05 45.24 44.71 44.71 45,600 -0.48(-1.06%)
Apr 07, 2005 44.55 45.19 44.55 45.19 22,300 +0.73(+1.64%)
Apr 06, 2005 44.70 44.97 44.45 44.46 27,100 -0.08(-0.18%)
Apr 05, 2005 44.65 44.82 44.46 44.54 28,000 -0.11(-0.25%)
Apr 04, 2005 44.48 44.68 44.12 44.65 48,100 +0.18(+0.40%)
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.