US Technology Ishares ETF (NY: IYW )

89.50 -0.43 (-0.48%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 47.16 47.22 46.82 46.82 25,783 -0.20(-0.42%)
Mar 30, 2006 47.16 47.30 46.82 47.02 99,786 +0.09(+0.19%)
Mar 29, 2006 46.26 47.07 46.18 46.93 85,276 +0.90(+1.97%)
Mar 28, 2006 46.54 46.69 45.96 46.02 20,426 -0.48(-1.04%)
Mar 27, 2006 46.54 46.69 46.44 46.51 68,533 +0.07(+0.15%)
Mar 24, 2006 46.27 46.53 46.18 46.44 29,690 +0.30(+0.66%)
Mar 23, 2006 46.27 46.31 45.94 46.13 31,811 -0.01(-0.02%)
Mar 22, 2006 45.97 46.29 45.91 46.14 24,444 -0.02(-0.04%)
Mar 21, 2006 46.40 47.10 46.16 46.16 71,324 -0.39(-0.83%)
Mar 20, 2006 46.39 46.58 46.37 46.54 28,909 +0.28(+0.60%)
Mar 17, 2006 46.10 46.44 45.97 46.26 40,517 +0.16(+0.35%)
Mar 16, 2006 46.68 46.78 46.10 46.10 25,783 -0.45(-0.96%)
Mar 15, 2006 46.33 46.61 46.15 46.55 46,098 +0.34(+0.74%)
Mar 14, 2006 45.61 46.28 45.61 46.21 26,118 +0.64(+1.40%)
Mar 13, 2006 45.80 45.85 45.49 45.57 40,405 +0.10(+0.22%)
Mar 10, 2006 45.21 45.66 45.12 45.48 32,592 +0.16(+0.36%)
Mar 09, 2006 46.00 46.20 45.32 45.32 32,815 -0.55(-1.19%)
Mar 08, 2006 45.69 45.96 45.51 45.86 85,722 +0.00(+0.00%)
Mar 07, 2006 46.00 46.11 45.66 45.86 38,843 -0.42(-0.91%)
Mar 06, 2006 46.77 46.90 46.16 46.28 59,604 -0.33(-0.71%)
Mar 03, 2006 46.62 47.13 46.51 46.61 63,287 -0.24(-0.52%)
Mar 02, 2006 46.69 47.01 46.53 46.86 31,922 +0.08(+0.17%)
Mar 01, 2006 46.08 46.91 46.08 46.78 58,822 +0.96(+2.09%)
Feb 28, 2006 46.18 46.37 45.66 45.82 30,360 -0.36(-0.78%)
Feb 27, 2006 45.98 46.44 45.98 46.18 59,269 +0.34(+0.74%)
Feb 24, 2006 46.50 46.50 45.66 45.83 45,205 +0.10(+0.22%)
Feb 23, 2006 45.91 46.16 45.74 45.74 67,864 -0.28(-0.60%)
Feb 22, 2006 45.53 46.16 45.41 46.01 64,627 +0.45(+0.98%)
Feb 21, 2006 46.05 46.11 45.46 45.57 145,773 -0.59(-1.28%)
Feb 17, 2006 46.45 46.45 46.09 46.16 19,979 -0.50(-1.08%)
Feb 16, 2006 46.35 46.66 46.23 46.66 45,205 +0.58(+1.26%)
Feb 15, 2006 45.80 46.12 45.80 46.08 54,916 +0.16(+0.35%)
Feb 14, 2006 45.51 45.96 45.42 45.92 77,909 +0.46(+1.01%)
Feb 13, 2006 45.58 45.75 45.22 45.46 149,457 -0.37(-0.80%)
Feb 10, 2006 45.59 45.97 45.33 45.83 49,446 +0.08(+0.18%)
Feb 09, 2006 46.09 46.34 45.69 45.75 80,923 -0.22(-0.49%)
Feb 08, 2006 45.26 46.04 45.26 45.97 125,347 +0.76(+1.68%)
Feb 07, 2006 45.25 45.43 45.03 45.21 75,788 -0.14(-0.32%)
Feb 06, 2006 45.40 45.47 45.09 45.35 125,347 -0.03(-0.06%)
Feb 03, 2006 45.63 45.69 45.32 45.38 132,937 -0.45(-0.98%)
Feb 02, 2006 46.58 46.58 45.83 45.83 95,098 -0.84(-1.80%)
Feb 01, 2006 46.14 46.67 46.01 46.67 140,862 +0.27(+0.58%)
Jan 31, 2006 46.68 46.77 46.40 46.40 363,764 -0.34(-0.73%)
Jan 30, 2006 46.54 46.85 46.51 46.74 52,014 +0.17(+0.37%)
Jan 27, 2006 46.39 46.81 46.36 46.57 98,670 +0.51(+1.11%)
Jan 26, 2006 46.08 46.23 45.75 46.06 98,000 +0.25(+0.55%)
Jan 25, 2006 45.99 46.04 45.58 45.81 351,821 -0.08(-0.18%)
Jan 24, 2006 46.05 46.23 45.78 45.89 92,085 +0.15(+0.33%)
Jan 23, 2006 45.85 45.96 45.53 45.74 311,973 +0.09(+0.20%)
Jan 20, 2006 46.94 46.94 45.57 45.65 217,321 -1.47(-3.12%)
Jan 19, 2006 47.11 47.38 46.99 47.12 317,107 +0.43(+0.92%)
Jan 18, 2006 46.27 46.75 46.27 46.69 127,914 -0.67(-1.42%)
Jan 17, 2006 47.33 47.39 47.08 47.36 105,814 -0.39(-0.83%)
Jan 13, 2006 47.82 47.89 47.48 47.75 341,775 -0.07(-0.15%)
Jan 12, 2006 48.07 48.21 46.91 47.82 120,882 -0.31(-0.65%)
Jan 11, 2006 47.80 48.19 47.72 48.14 104,474 +0.46(+0.96%)
Jan 10, 2006 47.25 47.68 47.25 47.68 89,629 +0.17(+0.36%)
Jan 09, 2006 47.34 47.70 47.18 47.51 127,245 +0.15(+0.32%)
Jan 06, 2006 46.97 47.41 46.69 47.36 363,652 +0.78(+1.67%)
Jan 05, 2006 46.23 46.58 46.20 46.58 178,812 +0.47(+1.03%)
Jan 04, 2006 45.67 46.14 45.67 46.10 87,732 +0.60(+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.