US Technology Ishares ETF (NY: IYW )

109.44 USD +1.00 (+0.92%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 54.53 54.96 54.43 54.45 51,900 -0.16(-0.29%)
Dec 28, 2006 54.66 54.71 54.50 54.61 75,300 -0.06(-0.11%)
Dec 27, 2006 54.50 54.80 54.50 54.67 71,700 +0.35(+0.64%)
Dec 26, 2006 53.98 54.36 53.67 54.32 37,700 +0.34(+0.63%)
Dec 22, 2006 54.40 54.50 53.95 53.98 53,300 -0.32(-0.59%)
Dec 21, 2006 54.76 54.86 54.23 54.30 144,800 -0.52(-0.95%)
Dec 20, 2006 54.64 55.19 54.64 54.82 40,400 +0.07(+0.13%)
Dec 19, 2006 54.41 54.98 54.29 54.75 43,300 -0.19(-0.35%)
Dec 18, 2006 55.49 55.71 54.80 54.94 35,800 -0.36(-0.65%)
Dec 15, 2006 55.68 55.68 55.29 55.30 48,400 +0.01(+0.02%)
Dec 14, 2006 54.73 55.44 54.73 55.29 2,705,500 +0.64(+1.17%)
Dec 13, 2006 54.97 55.03 54.47 54.65 1,059,200 +0.01(+0.02%)
Dec 12, 2006 54.99 55.09 54.34 54.64 1,164,200 -0.31(-0.56%)
Dec 11, 2006 54.77 55.30 54.57 54.95 195,600 +0.20(+0.37%)
Dec 08, 2006 54.48 55.08 54.46 54.75 63,400 +0.06(+0.11%)
Dec 07, 2006 55.34 55.45 54.64 54.69 34,100 -0.52(-0.94%)
Dec 06, 2006 54.97 55.48 54.97 55.21 74,900 -0.15(-0.27%)
Dec 05, 2006 55.52 55.68 55.34 55.36 118,000 -0.04(-0.07%)
Dec 04, 2006 54.89 55.64 54.87 55.40 240,000 +0.84(+1.54%)
Dec 01, 2006 54.53 55.16 54.18 54.56 1,329,600 -0.68(-1.23%)
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%)
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.