US Technology Ishares ETF (NY: IYW )

81.72 +0.30 (+0.37%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 49.42 50.00 49.17 49.72 90,251 +0.19(+0.38%)
Jan 30, 2007 49.47 49.61 49.26 49.53 73,670 +0.22(+0.44%)
Jan 29, 2007 49.34 49.63 49.16 49.31 57,422 +0.12(+0.24%)
Jan 26, 2007 49.42 49.51 48.94 49.20 118,518 +0.04(+0.07%)
Jan 25, 2007 49.86 50.05 49.14 49.16 136,657 -0.51(-1.03%)
Jan 24, 2007 49.32 49.76 49.15 49.67 79,679 +0.82(+1.67%)
Jan 23, 2007 48.80 49.19 48.70 48.86 222,124 +0.01(+0.02%)
Jan 22, 2007 49.31 49.31 48.61 48.85 145,115 -0.48(-0.97%)
Jan 19, 2007 49.11 49.41 48.96 49.32 177,721 +0.18(+0.37%)
Jan 18, 2007 49.93 49.98 49.14 49.14 296,907 -1.16(-2.30%)
Jan 17, 2007 50.68 50.86 50.15 50.30 134,098 -0.61(-1.20%)
Jan 16, 2007 51.09 51.09 50.82 50.91 297,464 -0.20(-0.39%)
Jan 12, 2007 50.85 51.16 50.64 51.11 951,373 +0.21(+0.41%)
Jan 11, 2007 50.51 51.00 50.51 50.91 810,709 +0.45(+0.89%)
Jan 10, 2007 49.89 50.51 49.66 50.46 315,492 +0.45(+0.90%)
Jan 09, 2007 49.95 50.20 49.61 50.01 215,558 +0.30(+0.60%)
Jan 08, 2007 49.73 50.02 49.51 49.71 94,925 +0.18(+0.36%)
Jan 05, 2007 49.55 49.62 49.14 49.53 75,451 -0.40(-0.81%)
Jan 04, 2007 49.14 50.01 48.93 49.93 84,353 +0.81(+1.65%)
Jan 03, 2007 49.14 49.77 48.52 49.13 128,533 +0.20(+0.40%)
Dec 29, 2006 49.00 49.39 48.91 48.93 57,756 -0.14(-0.29%)
Dec 28, 2006 49.12 49.16 48.98 49.07 83,797 -0.05(-0.11%)
Dec 27, 2006 48.97 49.24 48.97 49.13 79,791 +0.31(+0.64%)
Dec 26, 2006 48.51 48.85 48.23 48.81 41,954 +0.31(+0.63%)
Dec 22, 2006 48.88 48.97 48.48 48.51 59,314 -0.29(-0.59%)
Dec 21, 2006 49.21 49.30 48.73 48.79 161,140 -0.47(-0.95%)
Dec 20, 2006 49.10 49.59 49.10 49.26 44,959 +0.06(+0.13%)
Dec 19, 2006 48.89 49.40 48.78 49.20 48,186 -0.17(-0.35%)
Dec 18, 2006 49.86 50.06 49.24 49.37 39,839 -0.32(-0.65%)
Dec 15, 2006 50.03 50.03 49.68 49.69 53,861 +0.01(+0.02%)
Dec 14, 2006 49.18 49.82 49.18 49.68 3,010,809 +0.58(+1.17%)
Dec 13, 2006 49.40 49.45 48.95 49.11 1,178,728 +0.01(+0.02%)
Dec 12, 2006 49.41 49.50 48.83 49.10 1,295,577 -0.28(-0.56%)
Dec 11, 2006 49.22 49.69 49.04 49.38 217,673 +0.18(+0.37%)
Dec 08, 2006 48.96 49.49 48.94 49.20 70,554 +0.05(+0.11%)
Dec 07, 2006 49.73 49.83 49.10 49.14 37,948 -0.47(-0.94%)
Dec 06, 2006 49.40 49.85 49.40 49.61 83,352 -0.13(-0.27%)
Dec 05, 2006 49.89 50.03 49.73 49.75 131,316 -0.04(-0.07%)
Dec 04, 2006 49.32 50.00 49.31 49.78 267,083 +0.75(+1.54%)
Dec 01, 2006 49.00 49.57 48.69 49.03 1,479,642 -0.61(-1.23%)
Nov 30, 2006 49.40 49.82 49.24 49.64 945,475 +0.16(+0.33%)
Nov 29, 2006 49.31 49.65 49.14 49.48 824,397 +0.26(+0.53%)
Nov 28, 2006 48.88 49.25 48.58 49.22 348,432 +0.16(+0.33%)
Nov 27, 2006 49.95 50.14 48.96 49.05 330,070 -1.23(-2.45%)
Nov 24, 2006 50.06 50.46 50.04 50.29 74,338 -0.13(-0.25%)
Nov 22, 2006 50.19 50.43 50.01 50.41 82,684 +0.44(+0.88%)
Nov 21, 2006 50.06 50.08 49.75 49.97 150,902 +0.00(+0.00%)
Nov 20, 2006 49.69 50.05 49.58 49.97 176,608 +0.23(+0.47%)
Nov 17, 2006 49.74 49.82 49.48 49.74 115,847 -0.21(-0.41%)
Nov 16, 2006 49.74 50.05 49.51 49.94 258,737 +0.28(+0.56%)
Nov 15, 2006 49.78 49.89 49.50 49.67 231,694 +0.09(+0.18%)
Nov 14, 2006 48.73 49.58 48.73 49.58 104,718 +0.66(+1.34%)
Nov 13, 2006 48.46 48.93 48.46 48.92 71,110 +0.52(+1.08%)
Nov 10, 2006 48.34 48.43 48.16 48.40 33,830 +0.12(+0.24%)
Nov 09, 2006 48.52 48.73 48.18 48.28 372,025 +0.13(+0.26%)
Nov 08, 2006 47.66 48.35 47.54 48.16 80,013 +0.09(+0.19%)
Nov 07, 2006 47.94 48.41 47.93 48.07 275,763 +0.28(+0.58%)
Nov 06, 2006 47.30 47.95 47.27 47.79 38,949 +0.55(+1.16%)
Nov 03, 2006 47.53 47.53 46.94 47.24 39,172 -0.08(-0.17%)
Nov 02, 2006 46.99 47.41 46.99 47.32 86,913 -0.04(-0.08%)
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.