US Technology Ishares ETF (NY: IYW )

96.28 USD +0.85 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 52.64 52.71 52.26 52.26 23,100 -0.22(-0.42%)
Mar 30, 2006 52.64 52.80 52.26 52.48 89,400 +0.10(+0.19%)
Mar 29, 2006 51.63 52.54 51.55 52.38 76,400 +1.01(+1.97%)
Mar 28, 2006 51.95 52.11 51.30 51.37 18,300 -0.54(-1.04%)
Mar 27, 2006 51.95 52.12 51.84 51.91 61,400 +0.08(+0.15%)
Mar 24, 2006 51.65 51.94 51.54 51.83 26,600 +0.34(+0.66%)
Mar 23, 2006 51.65 51.69 51.28 51.49 28,500 -0.01(-0.02%)
Mar 22, 2006 51.31 51.67 51.24 51.50 21,900 -0.02(-0.04%)
Mar 21, 2006 51.79 52.57 51.52 51.52 63,900 -0.43(-0.83%)
Mar 20, 2006 51.78 51.99 51.76 51.95 25,900 +0.31(+0.60%)
Mar 17, 2006 51.46 51.84 51.31 51.64 36,300 +0.18(+0.35%)
Mar 16, 2006 52.10 52.21 51.46 51.46 23,100 -0.50(-0.96%)
Mar 15, 2006 51.71 52.03 51.51 51.96 41,300 +0.38(+0.74%)
Mar 14, 2006 50.91 51.66 50.91 51.58 23,400 +0.71(+1.40%)
Mar 13, 2006 51.12 51.18 50.77 50.87 36,200 +0.11(+0.22%)
Mar 10, 2006 50.46 50.97 50.36 50.76 29,200 +0.18(+0.36%)
Mar 09, 2006 51.34 51.57 50.58 50.58 29,400 -0.61(-1.19%)
Mar 08, 2006 51.00 51.30 50.80 51.19 76,800 +0.00(+0.00%)
Mar 07, 2006 51.35 51.47 50.97 51.19 34,800 -0.47(-0.91%)
Mar 06, 2006 52.20 52.35 51.52 51.66 53,400 -0.37(-0.71%)
Mar 03, 2006 52.04 52.61 51.91 52.03 56,700 -0.27(-0.52%)
Mar 02, 2006 52.12 52.47 51.94 52.30 28,600 +0.09(+0.17%)
Mar 01, 2006 51.43 52.36 51.43 52.21 52,700 +1.07(+2.09%)
Feb 28, 2006 51.54 51.76 50.96 51.14 27,200 -0.40(-0.78%)
Feb 27, 2006 51.32 51.83 51.32 51.54 53,100 +0.38(+0.74%)
Feb 24, 2006 51.90 51.90 50.96 51.16 40,500 +0.11(+0.22%)
Feb 23, 2006 51.24 51.52 51.05 51.05 60,800 -0.31(-0.60%)
Feb 22, 2006 50.82 51.52 50.69 51.36 57,900 +0.50(+0.98%)
Feb 21, 2006 51.40 51.47 50.74 50.86 130,600 -0.66(-1.28%)
Feb 17, 2006 51.85 51.85 51.45 51.52 17,900 -0.56(-1.08%)
Feb 16, 2006 51.74 52.08 51.60 52.08 40,500 +0.65(+1.26%)
Feb 15, 2006 51.12 51.48 51.12 51.43 49,200 +0.18(+0.35%)
Feb 14, 2006 50.80 51.30 50.70 51.25 69,800 +0.51(+1.01%)
Feb 13, 2006 50.88 51.07 50.47 50.74 133,900 -0.41(-0.80%)
Feb 10, 2006 50.89 51.31 50.60 51.15 44,300 +0.09(+0.18%)
Feb 09, 2006 51.44 51.72 51.00 51.06 72,500 -0.25(-0.49%)
Feb 08, 2006 50.52 51.39 50.52 51.31 112,300 +0.85(+1.68%)
Feb 07, 2006 50.51 50.71 50.26 50.46 67,900 -0.16(-0.32%)
Feb 06, 2006 50.67 50.75 50.33 50.62 112,300 -0.03(-0.06%)
Feb 03, 2006 50.93 51.00 50.58 50.65 119,100 -0.50(-0.98%)
Feb 02, 2006 51.99 51.99 51.15 51.15 85,200 -0.94(-1.80%)
Feb 01, 2006 51.50 52.09 51.36 52.09 126,200 +0.30(+0.58%)
Jan 31, 2006 52.10 52.20 51.79 51.79 325,900 -0.38(-0.73%)
Jan 30, 2006 51.95 52.29 51.91 52.17 46,600 +0.19(+0.37%)
Jan 27, 2006 51.78 52.25 51.75 51.98 88,400 +0.57(+1.11%)
Jan 26, 2006 51.43 51.60 51.07 51.41 87,800 +0.28(+0.55%)
Jan 25, 2006 51.33 51.39 50.88 51.13 315,200 -0.09(-0.18%)
Jan 24, 2006 51.40 51.60 51.10 51.22 82,500 +0.17(+0.33%)
Jan 23, 2006 51.18 51.30 50.82 51.05 279,500 +0.10(+0.20%)
Jan 20, 2006 52.39 52.39 50.86 50.95 194,700 -1.64(-3.12%)
Jan 19, 2006 52.58 52.89 52.45 52.59 284,100 +0.48(+0.92%)
Jan 18, 2006 51.65 52.18 51.65 52.11 114,600 -0.75(-1.42%)
Jan 17, 2006 52.83 52.90 52.55 52.86 94,800 -0.44(-0.83%)
Jan 13, 2006 53.38 53.45 53.00 53.30 306,200 -0.08(-0.15%)
Jan 12, 2006 53.65 53.81 52.36 53.38 108,300 -0.35(-0.65%)
Jan 11, 2006 53.35 53.79 53.26 53.73 93,600 +0.51(+0.96%)
Jan 10, 2006 52.74 53.22 52.74 53.22 80,300 +0.19(+0.36%)
Jan 09, 2006 52.84 53.24 52.66 53.03 114,000 +0.17(+0.32%)
Jan 06, 2006 52.43 52.92 52.12 52.86 325,800 +0.87(+1.67%)
Jan 05, 2006 51.60 51.99 51.57 51.99 160,200 +0.53(+1.03%)
Jan 04, 2006 50.98 51.50 50.98 51.46 78,600 +0.67(+1.32%)
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.