US Technology Ishares ETF (NY: IYW )

81.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.87 53.05 52.72 53.05 140,663 +0.38(+0.72%)
May 30, 2007 51.81 52.68 51.74 52.68 37,169 +0.44(+0.84%)
May 29, 2007 52.06 52.39 51.91 52.24 81,571 +0.35(+0.68%)
May 25, 2007 51.56 51.96 51.53 51.88 66,993 +0.45(+0.87%)
May 24, 2007 52.15 52.40 51.24 51.44 105,052 -0.84(-1.62%)
May 23, 2007 52.83 52.86 52.28 52.28 168,373 -0.49(-0.94%)
May 22, 2007 52.69 52.92 52.48 52.77 60,538 +0.23(+0.44%)
May 21, 2007 52.30 52.86 52.30 52.54 188,961 +0.22(+0.41%)
May 18, 2007 52.23 52.35 52.01 52.33 63,543 +0.35(+0.67%)
May 17, 2007 52.07 52.31 51.91 51.97 43,846 -0.21(-0.40%)
May 16, 2007 51.90 52.18 51.53 52.18 76,675 +0.53(+1.03%)
May 15, 2007 52.03 52.31 51.62 51.65 167,149 -0.40(-0.76%)
May 14, 2007 52.40 52.45 51.87 52.05 29,156 -0.41(-0.79%)
May 11, 2007 51.85 52.46 51.81 52.46 39,506 +0.82(+1.58%)
May 10, 2007 52.22 52.31 51.58 51.64 75,896 -0.58(-1.10%)
May 09, 2007 51.86 52.38 51.82 52.22 39,172 +0.04(+0.07%)
May 08, 2007 51.79 52.20 51.71 52.18 180,503 +0.27(+0.52%)
May 07, 2007 51.94 52.04 51.90 51.91 26,485 +0.02(+0.03%)
May 04, 2007 51.88 52.05 51.74 51.89 70,109 +0.20(+0.38%)
May 03, 2007 51.62 51.88 51.55 51.70 32,829 +0.28(+0.54%)
May 02, 2007 51.13 51.60 51.13 51.42 62,430 +0.36(+0.70%)
May 01, 2007 51.05 51.10 50.65 51.06 268,530 +0.18(+0.35%)
Apr 30, 2007 51.36 51.60 50.88 50.88 59,648 -0.61(-1.19%)
Apr 27, 2007 51.37 51.71 51.37 51.49 42,733 +0.11(+0.21%)
Apr 26, 2007 51.34 51.56 51.21 51.38 55,419 +0.12(+0.23%)
Apr 25, 2007 50.85 51.26 50.73 51.26 45,292 +0.57(+1.12%)
Apr 24, 2007 50.56 50.89 50.39 50.70 99,043 +0.41(+0.82%)
Apr 23, 2007 50.38 50.47 50.21 50.29 31,604 -0.18(-0.36%)
Apr 20, 2007 50.61 50.63 50.23 50.47 132,095 +0.36(+0.72%)
Apr 19, 2007 49.68 50.31 49.68 50.11 101,714 +0.03(+0.05%)
Apr 18, 2007 50.02 50.28 49.73 50.08 70,888 -0.15(-0.30%)
Apr 17, 2007 50.05 50.27 50.03 50.23 163,588 +0.19(+0.38%)
Apr 16, 2007 49.84 50.11 49.84 50.04 88,137 +0.37(+0.74%)
Apr 13, 2007 49.41 49.74 49.07 49.67 57,645 +0.13(+0.25%)
Apr 12, 2007 49.05 49.59 48.94 49.55 37,836 +0.41(+0.84%)
Apr 11, 2007 49.56 49.56 49.06 49.14 50,745 -0.43(-0.87%)
Apr 10, 2007 49.51 49.60 49.34 49.57 56,643 +0.08(+0.16%)
Apr 09, 2007 49.65 49.75 49.38 49.49 48,965 -0.05(-0.11%)
Apr 05, 2007 49.19 49.57 49.19 49.54 53,416 +0.24(+0.49%)
Apr 04, 2007 48.94 49.39 48.94 49.30 43,512 +0.25(+0.51%)
Apr 03, 2007 48.77 49.18 48.77 49.05 42,844 +0.56(+1.15%)
Apr 02, 2007 48.57 48.59 48.21 48.49 52,415 +0.01(+0.02%)
Mar 30, 2007 48.44 48.69 47.91 48.48 146,450 +0.03(+0.06%)
Mar 29, 2007 48.89 48.89 48.02 48.45 64,879 -0.13(-0.26%)
Mar 28, 2007 48.80 48.95 48.58 48.58 103,049 -0.46(-0.93%)
Mar 27, 2007 49.15 49.23 48.98 49.04 90,363 -0.34(-0.69%)
Mar 26, 2007 49.12 49.38 48.68 49.38 58,313 +0.25(+0.51%)
Mar 23, 2007 49.25 49.39 49.10 49.13 37,948 -0.18(-0.36%)
Mar 22, 2007 49.34 49.35 49.01 49.31 44,513 -0.21(-0.42%)
Mar 21, 2007 48.79 49.56 48.53 49.51 93,034 +0.83(+1.70%)
Mar 20, 2007 48.35 48.74 48.34 48.69 107,946 +0.34(+0.71%)
Mar 19, 2007 48.33 48.50 48.14 48.34 49,299 +0.36(+0.75%)
Mar 16, 2007 48.03 48.23 47.80 47.98 87,247 -0.09(-0.19%)
Mar 15, 2007 48.05 48.15 47.83 48.07 98,709 -0.06(-0.13%)
Mar 14, 2007 47.64 48.14 47.20 48.14 104,496 +0.72(+1.52%)
Mar 13, 2007 48.40 48.36 47.42 47.42 70,443 -0.98(-2.02%)
Mar 12, 2007 48.11 48.51 48.07 48.40 35,944 +0.40(+0.82%)
Mar 09, 2007 48.43 48.43 47.73 48.00 114,066 -0.05(-0.11%)
Mar 08, 2007 48.38 48.39 47.88 48.06 183,842 +0.27(+0.56%)
Mar 07, 2007 47.98 48.14 47.79 47.79 71,110 -0.26(-0.54%)
Mar 06, 2007 47.90 48.10 47.67 48.05 780,106 +1.00(+2.12%)
Mar 05, 2007 47.26 47.85 47.01 47.05 243,045 -0.37(-0.78%)
Mar 02, 2007 47.98 48.11 47.42 47.42 265,080 -0.71(-1.48%)
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.