US Technology Ishares ETF (NY: IYW )

97.20 USD +0.92 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 49.98 50.98 49.59 50.79 305,700 +1.07(+2.15%)
Dec 30, 2005 49.90 49.90 49.63 49.72 100,700 -0.30(-0.60%)
Dec 29, 2005 50.60 50.60 50.02 50.02 83,900 -0.41(-0.81%)
Dec 28, 2005 50.55 50.62 50.26 50.43 58,800 +0.04(+0.08%)
Dec 27, 2005 51.15 51.20 50.38 50.39 72,400 -0.55(-1.08%)
Dec 23, 2005 51.00 51.08 50.83 50.94 86,600 +0.12(+0.24%)
Dec 22, 2005 50.62 50.89 50.59 50.82 46,700 +0.33(+0.65%)
Dec 21, 2005 50.50 50.85 50.36 50.49 62,900 +0.10(+0.20%)
Dec 20, 2005 50.42 50.63 50.22 50.39 44,000 +0.02(+0.04%)
Dec 19, 2005 51.08 51.10 50.37 50.37 69,100 -0.91(-1.77%)
Dec 16, 2005 51.38 51.41 51.13 51.28 80,200 +0.05(+0.10%)
Dec 15, 2005 51.43 51.51 51.11 51.23 45,400 -0.17(-0.33%)
Dec 14, 2005 51.46 51.55 51.10 51.40 85,200 -0.03(-0.06%)
Dec 13, 2005 51.37 51.61 51.21 51.43 55,000 -0.12(-0.23%)
Dec 12, 2005 51.71 51.71 51.38 51.55 144,700 +0.17(+0.33%)
Dec 09, 2005 51.22 51.50 50.97 51.38 50,300 +0.26(+0.51%)
Dec 08, 2005 51.53 51.61 50.74 51.12 60,300 -0.34(-0.66%)
Dec 07, 2005 51.72 51.72 51.27 51.46 61,500 -0.14(-0.27%)
Dec 06, 2005 51.87 52.10 51.57 51.60 56,400 +0.13(+0.25%)
Dec 05, 2005 51.72 51.72 51.27 51.47 59,800 -0.37(-0.71%)
Dec 02, 2005 51.76 52.08 51.72 51.84 67,900 +0.05(+0.10%)
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.