US Technology Ishares ETF (NY: IYW )

93.93 USD -0.94 (-0.99%)
Official Closing Price Updated: 6:01 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 54.98 55.44 54.80 55.24 849,600 +0.18(+0.33%)
Nov 29, 2006 54.87 55.25 54.68 55.06 740,800 +0.29(+0.53%)
Nov 28, 2006 54.40 54.81 54.06 54.77 313,100 +0.18(+0.33%)
Nov 27, 2006 55.59 55.80 54.48 54.59 296,600 -1.37(-2.45%)
Nov 24, 2006 55.71 56.15 55.69 55.96 66,800 -0.14(-0.25%)
Nov 22, 2006 55.85 56.12 55.65 56.10 74,300 +0.49(+0.88%)
Nov 21, 2006 55.71 55.73 55.36 55.61 135,600 +0.00(+0.00%)
Nov 20, 2006 55.30 55.70 55.17 55.61 158,700 +0.26(+0.47%)
Nov 17, 2006 55.35 55.44 55.06 55.35 104,100 -0.23(-0.41%)
Nov 16, 2006 55.35 55.70 55.10 55.58 232,500 +0.31(+0.56%)
Nov 15, 2006 55.40 55.52 55.09 55.27 208,200 +0.10(+0.18%)
Nov 14, 2006 54.23 55.18 54.23 55.17 94,100 +0.73(+1.34%)
Nov 13, 2006 53.93 54.45 53.93 54.44 63,900 +0.58(+1.08%)
Nov 10, 2006 53.80 53.89 53.59 53.86 30,400 +0.13(+0.24%)
Nov 09, 2006 54.00 54.23 53.62 53.73 334,300 +0.14(+0.26%)
Nov 08, 2006 53.04 53.81 52.90 53.59 71,900 +0.10(+0.19%)
Nov 07, 2006 53.35 53.87 53.34 53.49 247,800 +0.31(+0.58%)
Nov 06, 2006 52.64 53.36 52.60 53.18 35,000 +0.61(+1.16%)
Nov 03, 2006 52.89 52.89 52.24 52.57 35,200 -0.09(-0.17%)
Nov 02, 2006 52.29 52.76 52.29 52.66 78,100 -0.04(-0.08%)
Nov 01, 2006 53.43 53.46 52.59 52.70 301,200 -0.47(-0.88%)
Oct 31, 2006 53.37 53.44 53.04 53.17 352,500 +0.07(+0.13%)
Oct 30, 2006 52.60 53.31 52.51 53.10 202,100 +0.50(+0.95%)
Oct 27, 2006 53.30 53.36 52.39 52.60 56,400 -0.80(-1.50%)
Oct 26, 2006 53.48 53.56 52.92 53.40 89,100 +0.14(+0.26%)
Oct 25, 2006 52.88 53.30 52.84 53.26 50,600 +0.40(+0.76%)
Oct 24, 2006 53.14 53.25 52.67 52.86 103,600 -0.31(-0.58%)
Oct 23, 2006 52.65 53.55 52.65 53.17 1,315,200 +0.21(+0.40%)
Oct 20, 2006 52.77 53.00 52.53 52.96 39,300 -0.01(-0.02%)
Oct 19, 2006 52.53 52.97 52.31 52.97 49,200 +0.20(+0.38%)
Oct 18, 2006 53.60 53.66 52.63 52.77 80,500 -0.39(-0.73%)
Oct 17, 2006 53.12 53.33 52.74 53.16 78,000 -0.57(-1.06%)
Oct 16, 2006 53.75 53.96 53.62 53.73 120,600 +0.18(+0.34%)
Oct 13, 2006 53.15 53.69 53.10 53.55 104,500 +0.49(+0.92%)
Oct 12, 2006 52.01 53.17 52.01 53.06 69,500 +0.81(+1.55%)
Oct 11, 2006 52.11 52.69 51.98 52.25 54,000 -0.03(-0.06%)
Oct 10, 2006 52.19 52.40 51.98 52.28 185,900 +0.09(+0.17%)
Oct 09, 2006 52.04 52.43 52.00 52.19 48,500 +0.15(+0.29%)
Oct 06, 2006 51.75 52.16 51.73 52.04 55,400 -0.08(-0.15%)
Oct 05, 2006 51.96 52.15 51.84 52.12 35,900 +0.11(+0.21%)
Oct 04, 2006 51.05 52.07 51.04 52.01 63,800 +0.87(+1.70%)
Oct 03, 2006 50.78 51.27 50.61 51.14 27,000 +0.06(+0.12%)
Oct 02, 2006 51.19 51.57 50.97 51.08 91,100 -0.27(-0.53%)
Sep 29, 2006 51.55 51.69 51.30 51.35 29,900 -0.26(-0.50%)
Sep 28, 2006 51.47 51.61 51.22 51.61 39,100 +0.25(+0.49%)
Sep 27, 2006 51.50 51.71 51.16 51.36 50,300 -0.17(-0.33%)
Sep 26, 2006 51.05 51.55 51.04 51.53 140,500 +0.24(+0.47%)
Sep 25, 2006 50.72 51.38 50.36 51.29 51,700 +0.90(+1.79%)
Sep 22, 2006 50.61 50.62 50.16 50.39 38,300 -0.36(-0.71%)
Sep 21, 2006 51.48 51.49 50.66 50.75 48,400 -0.67(-1.30%)
Sep 20, 2006 51.09 51.47 51.06 51.42 80,700 +0.91(+1.80%)
Sep 19, 2006 50.82 51.01 50.08 50.51 86,900 -0.38(-0.75%)
Sep 18, 2006 51.00 51.32 50.75 50.89 66,000 +0.14(+0.28%)
Sep 15, 2006 51.20 51.30 50.72 50.75 681,900 +0.08(+0.16%)
Sep 14, 2006 36.19 50.77 50.26 50.67 84,000 +0.14(+0.28%)
Sep 13, 2006 50.36 50.59 50.21 50.53 632,400 +0.20(+0.40%)
Sep 12, 2006 49.58 50.48 49.52 50.33 71,300 +0.91(+1.84%)
Sep 11, 2006 48.78 49.59 48.77 49.42 66,100 +0.56(+1.15%)
Sep 08, 2006 48.53 48.96 48.53 48.86 26,600 +0.34(+0.70%)
Sep 07, 2006 48.53 48.95 48.29 48.52 73,700 -0.28(-0.57%)
Sep 06, 2006 49.35 49.42 48.80 48.80 33,500 -1.03(-2.07%)
Sep 05, 2006 49.36 49.85 49.21 49.83 566,400 +0.36(+0.73%)
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.