US Technology Ishares ETF (NY: IYW )

105.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 63.31 63.31 61.22 61.75 136,791 -0.91(-1.45%)
Nov 29, 2007 62.33 62.66 61.89 62.66 155,324 +0.51(+0.82%)
Nov 28, 2007 60.76 62.40 60.76 62.15 119,900 +1.95(+3.24%)
Nov 27, 2007 59.49 60.51 59.46 60.20 204,650 +0.71(+1.19%)
Nov 26, 2007 60.37 61.27 59.36 59.49 119,900 -1.20(-1.98%)
Nov 23, 2007 61.05 61.05 60.20 60.69 56,992 +0.55(+0.91%)
Nov 21, 2007 60.30 61.10 59.70 60.14 101,380 -0.91(-1.49%)
Nov 20, 2007 61.18 61.82 59.91 61.05 254,000 +0.31(+0.51%)
Nov 19, 2007 61.34 61.90 60.62 60.74 345,300 -0.82(-1.33%)
Nov 16, 2007 61.43 61.73 60.65 61.56 140,000 +0.51(+0.84%)
Nov 15, 2007 61.10 61.70 60.59 61.05 197,134 -0.54(-0.88%)
Nov 14, 2007 62.99 62.99 61.19 61.59 273,600 -0.58(-0.93%)
Nov 13, 2007 60.29 62.31 60.29 62.17 274,915 +2.39(+4.00%)
Nov 12, 2007 59.82 61.28 59.78 59.78 335,617 -1.04(-1.71%)
Nov 09, 2007 62.53 62.53 60.82 60.82 424,400 -2.04(-3.25%)
Nov 08, 2007 65.59 65.59 61.87 62.86 503,125 -2.46(-3.77%)
Nov 07, 2007 66.83 66.83 65.30 65.32 204,420 -1.76(-2.62%)
Nov 06, 2007 67.23 67.23 66.10 67.08 254,115 +0.72(+1.08%)
Nov 05, 2007 65.39 66.72 65.39 66.36 185,350 -0.26(-0.39%)
Nov 02, 2007 66.77 66.77 65.78 66.62 264,800 +0.39(+0.59%)
Nov 01, 2007 66.90 67.03 66.01 66.23 208,000 -0.86(-1.28%)
Oct 31, 2007 66.41 67.25 66.19 67.09 324,600 +1.14(+1.73%)
Oct 30, 2007 65.55 66.28 65.54 65.95 245,300 +0.13(+0.20%)
Oct 29, 2007 65.93 66.01 65.55 65.82 532,100 +0.32(+0.49%)
Oct 26, 2007 65.77 65.91 65.01 65.50 263,800 +1.03(+1.60%)
Oct 25, 2007 64.41 64.80 63.58 64.47 341,300 +0.11(+0.17%)
Oct 24, 2007 64.51 64.53 63.01 64.36 1,190,300 -0.60(-0.92%)
Oct 23, 2007 64.71 65.08 64.26 64.96 204,100 +0.68(+1.06%)
Oct 22, 2007 62.97 64.28 62.97 64.28 255,500 +0.79(+1.24%)
Oct 19, 2007 65.10 65.10 63.45 63.49 297,000 -1.59(-2.44%)
Oct 18, 2007 64.83 65.29 64.60 65.08 85,000 +0.04(+0.06%)
Oct 17, 2007 65.04 65.15 64.17 65.04 206,500 +0.91(+1.42%)
Oct 16, 2007 64.18 64.51 63.97 64.13 694,000 -0.20(-0.31%)
Oct 15, 2007 64.67 64.88 63.90 64.33 130,200 -0.51(-0.79%)
Oct 12, 2007 64.29 64.84 64.12 64.84 143,400 +0.71(+1.11%)
Oct 11, 2007 65.28 65.50 63.57 64.13 402,900 -0.72(-1.11%)
Oct 10, 2007 64.72 64.93 64.53 64.85 109,100 +0.21(+0.32%)
Oct 09, 2007 64.65 64.70 64.15 64.64 189,700 +0.38(+0.60%)
Oct 08, 2007 63.77 64.32 63.77 64.26 62,300 +0.42(+0.66%)
Oct 05, 2007 63.59 64.01 63.36 63.84 97,000 +0.86(+1.37%)
Oct 04, 2007 63.13 63.13 62.64 62.98 94,400 -0.13(-0.21%)
Oct 03, 2007 63.42 63.45 62.80 63.11 149,900 -0.63(-0.99%)
Oct 02, 2007 63.60 63.77 63.43 63.74 93,700 +0.11(+0.17%)
Oct 01, 2007 63.10 63.79 63.10 63.63 116,900 +0.83(+1.32%)
Sep 28, 2007 62.89 63.04 62.57 62.80 59,100 -0.09(-0.14%)
Sep 27, 2007 63.03 63.10 62.81 62.89 962,900 +0.19(+0.30%)
Sep 26, 2007 63.05 63.11 62.60 62.70 146,900 +0.07(+0.11%)
Sep 25, 2007 61.70 62.63 61.70 62.63 124,600 +0.63(+1.02%)
Sep 24, 2007 62.15 62.58 61.84 62.00 139,400 +0.15(+0.24%)
Sep 21, 2007 61.85 62.10 61.75 61.85 147,400 +0.49(+0.80%)
Sep 20, 2007 61.29 61.64 61.27 61.36 117,400 +0.01(+0.02%)
Sep 19, 2007 61.54 61.76 61.07 61.35 217,000 +0.28(+0.46%)
Sep 18, 2007 60.37 61.12 59.96 61.07 287,100 +1.11(+1.85%)
Sep 17, 2007 59.84 60.08 59.72 59.96 555,200 -0.20(-0.33%)
Sep 14, 2007 59.91 60.28 59.81 60.16 324,800 -0.22(-0.36%)
Sep 13, 2007 60.82 60.82 60.28 60.38 146,400 +0.07(+0.12%)
Sep 12, 2007 60.64 61.04 60.29 60.31 287,800 -0.45(-0.74%)
Sep 11, 2007 60.33 60.88 60.25 60.76 132,300 +0.74(+1.23%)
Sep 10, 2007 60.62 60.62 59.45 60.02 244,000 +0.00(+0.00%)
Sep 07, 2007 60.06 60.30 59.61 60.02 231,900 -1.11(-1.82%)
Sep 06, 2007 61.09 61.24 60.56 61.13 131,100 +0.08(+0.13%)
Sep 05, 2007 61.23 61.38 60.69 61.05 153,900 -0.41(-0.67%)
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.