US Technology Ishares ETF (NY: IYW )

77.23 -0.74 (-0.95%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 54.37 54.41 52.89 52.92 208,213 -1.03(-1.92%)
Jul 30, 2007 53.74 54.10 53.36 53.95 145,337 +0.59(+1.11%)
Jul 27, 2007 54.45 54.71 53.36 53.36 188,071 -1.24(-2.27%)
Jul 26, 2007 54.72 55.20 53.67 54.60 360,006 -0.57(-1.03%)
Jul 25, 2007 55.51 55.51 54.90 55.16 648,011 -0.25(-0.45%)
Jul 24, 2007 55.62 56.16 55.12 55.42 160,806 -0.67(-1.20%)
Jul 23, 2007 56.15 56.45 56.07 56.09 192,522 +0.10(+0.18%)
Jul 20, 2007 56.38 56.39 55.72 55.99 220,343 -0.40(-0.70%)
Jul 19, 2007 56.40 56.75 56.38 56.39 262,854 +0.58(+1.05%)
Jul 18, 2007 55.73 55.84 55.25 55.80 112,175 -0.43(-0.77%)
Jul 17, 2007 55.85 56.44 55.85 56.23 227,466 +0.47(+0.84%)
Jul 16, 2007 55.71 55.96 55.67 55.77 138,326 +0.08(+0.15%)
Jul 13, 2007 55.68 55.74 55.47 55.69 170,822 -0.04(-0.06%)
Jul 12, 2007 54.81 55.74 54.72 55.72 156,577 +1.21(+2.23%)
Jul 11, 2007 54.35 54.51 54.06 54.51 97,596 +0.23(+0.43%)
Jul 10, 2007 54.47 54.71 54.23 54.28 83,129 -0.40(-0.74%)
Jul 09, 2007 54.62 54.74 54.49 54.68 155,687 +0.01(+0.02%)
Jul 06, 2007 54.51 54.74 54.37 54.67 85,466 +0.30(+0.55%)
Jul 05, 2007 54.13 54.54 54.13 54.37 337,304 +0.22(+0.41%)
Jul 03, 2007 53.77 54.15 53.77 54.15 59,759 +0.42(+0.79%)
Jul 02, 2007 53.51 53.74 53.51 53.73 122,079 +0.24(+0.45%)
Jun 29, 2007 53.64 53.78 52.97 53.48 149,455 +0.03(+0.05%)
Jun 28, 2007 53.55 53.84 53.46 53.46 71,556 -0.04(-0.07%)
Jun 27, 2007 52.69 53.55 52.69 53.49 727,691 +0.73(+1.38%)
Jun 26, 2007 53.18 53.23 52.69 52.77 60,316 -0.14(-0.27%)
Jun 25, 2007 53.28 53.54 52.78 52.91 56,421 -0.31(-0.59%)
Jun 22, 2007 53.58 53.70 53.04 53.22 113,176 -0.51(-0.95%)
Jun 21, 2007 53.18 53.83 53.06 53.74 146,005 +0.56(+1.05%)
Jun 20, 2007 53.73 53.83 53.15 53.18 161,029 -0.56(-1.04%)
Jun 19, 2007 53.56 53.81 53.40 53.74 82,795 +0.04(+0.08%)
Jun 18, 2007 53.72 53.77 53.50 53.69 127,643 +0.13(+0.23%)
Jun 15, 2007 53.61 53.61 53.38 53.57 40,618 +0.50(+0.95%)
Jun 14, 2007 52.70 53.20 52.70 53.06 30,937 +0.49(+0.92%)
Jun 13, 2007 52.25 52.59 52.06 52.58 26,374 +0.57(+1.09%)
Jun 12, 2007 52.24 52.55 51.97 52.01 90,474 -0.42(-0.81%)
Jun 11, 2007 52.42 52.75 52.37 52.43 100,712 -0.07(-0.14%)
Jun 08, 2007 51.80 52.56 51.78 52.50 166,370 +0.76(+1.48%)
Jun 07, 2007 52.48 52.58 51.71 51.74 172,046 -0.88(-1.67%)
Jun 06, 2007 52.92 52.92 52.51 52.62 155,687 -0.53(-1.00%)
Jun 05, 2007 53.00 53.15 52.79 53.15 109,059 -0.05(-0.10%)
Jun 04, 2007 52.84 53.24 52.84 53.21 56,755 +0.16(+0.30%)
Jun 01, 2007 53.22 53.39 53.03 53.04 121,522 -0.01(-0.02%)
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%)
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.