US Technology Ishares ETF (NY: IYW )

93.48 USD -0.48 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 53.82 54.16 53.53 54.12 291,717 +0.11(+0.20%)
Nov 27, 2009 53.62 54.34 53.35 54.01 521,934 -0.89(-1.62%)
Nov 25, 2009 54.96 54.99 54.80 54.90 172,731 +0.13(+0.24%)
Nov 24, 2009 54.97 55.00 54.49 54.77 388,246 -0.28(-0.51%)
Nov 23, 2009 54.77 55.24 54.76 55.05 232,476 +0.81(+1.49%)
Nov 20, 2009 54.17 54.34 53.97 54.24 296,715 -0.30(-0.54%)
Nov 19, 2009 55.03 55.09 54.17 54.54 333,670 -0.93(-1.68%)
Nov 18, 2009 55.70 55.70 55.17 55.47 299,468 -0.33(-0.59%)
Nov 17, 2009 55.37 55.80 55.31 55.80 606,617 +0.34(+0.61%)
Nov 16, 2009 55.09 55.67 55.05 55.46 437,714 +0.57(+1.04%)
Nov 13, 2009 54.59 55.05 54.39 54.89 428,528 +0.52(+0.96%)
Nov 12, 2009 54.58 54.99 54.28 54.37 696,417 -0.30(-0.55%)
Nov 11, 2009 54.61 54.89 54.35 54.67 790,448 +0.42(+0.77%)
Nov 10, 2009 54.14 54.52 54.04 54.25 302,393 -0.02(-0.03%)
Nov 09, 2009 53.56 54.30 53.47 54.27 279,403 +1.13(+2.13%)
Nov 06, 2009 52.88 53.33 52.67 53.14 274,239 +0.09(+0.17%)
Nov 05, 2009 52.62 53.21 52.45 53.05 294,834 +1.15(+2.22%)
Nov 04, 2009 51.91 52.50 51.82 51.90 332,047 +0.36(+0.70%)
Nov 03, 2009 51.29 51.57 51.05 51.54 648,054 -0.06(-0.12%)
Nov 02, 2009 51.60 52.08 51.04 51.60 411,654 +0.13(+0.25%)
Oct 30, 2009 52.75 52.78 51.34 51.47 845,661 -1.34(-2.54%)
Oct 29, 2009 52.24 52.90 52.05 52.81 435,489 +0.97(+1.87%)
Oct 28, 2009 52.58 52.87 51.68 51.84 407,604 -0.98(-1.86%)
Oct 27, 2009 53.44 53.63 52.65 52.82 443,344 -0.55(-1.03%)
Oct 26, 2009 53.62 54.37 53.17 53.37 561,753 -0.22(-0.41%)
Oct 23, 2009 53.76 53.80 53.39 53.59 615,633 -0.14(-0.26%)
Oct 22, 2009 53.36 53.84 52.92 53.73 804,868 +0.34(+0.64%)
Oct 21, 2009 53.59 54.33 53.28 53.39 458,412 -0.22(-0.41%)
Oct 20, 2009 53.25 53.62 53.24 53.61 299,050 +0.06(+0.11%)
Oct 19, 2009 53.17 53.66 52.91 53.55 300,499 +0.46(+0.87%)
Oct 16, 2009 53.40 53.40 52.68 53.09 490,640 -0.55(-1.03%)
Oct 15, 2009 53.33 53.64 53.27 53.64 736,415 -0.07(-0.13%)
Oct 14, 2009 53.95 53.95 53.37 53.71 458,375 +0.76(+1.44%)
Oct 13, 2009 52.93 53.18 52.70 52.95 248,641 +0.00(+0.00%)
Oct 12, 2009 53.20 53.23 52.63 52.95 350,661 +0.19(+0.36%)
Oct 09, 2009 52.00 52.82 51.92 52.76 235,345 +0.70(+1.34%)
Oct 08, 2009 52.28 52.52 51.89 52.06 302,925 +0.16(+0.31%)
Oct 07, 2009 51.66 51.99 51.58 51.90 228,349 +0.09(+0.17%)
Oct 06, 2009 51.13 51.91 51.11 51.81 243,831 +0.99(+1.95%)
Oct 05, 2009 50.59 51.02 50.18 50.82 283,188 +0.48(+0.95%)
Oct 02, 2009 50.00 50.71 49.99 50.34 369,247 -0.07(-0.14%)
Oct 01, 2009 51.78 51.82 50.41 50.41 456,957 -1.54(-2.96%)
Sep 30, 2009 52.09 52.43 51.17 51.95 319,513 +0.09(+0.17%)
Sep 29, 2009 52.24 52.47 51.77 51.86 369,205 -0.41(-0.78%)
Sep 28, 2009 51.66 52.58 51.60 52.27 304,594 +0.86(+1.67%)
Sep 25, 2009 51.30 51.76 51.21 51.41 242,294 -0.28(-0.54%)
Sep 24, 2009 52.27 52.44 51.42 51.69 450,139 -0.31(-0.60%)
Sep 23, 2009 52.42 52.95 51.97 52.00 214,712 -0.20(-0.38%)
Sep 22, 2009 52.38 52.38 51.99 52.20 291,124 +0.14(+0.27%)
Sep 21, 2009 51.67 52.22 51.63 52.06 247,715 +0.02(+0.04%)
Sep 18, 2009 52.21 52.32 51.80 52.04 280,507 +0.08(+0.15%)
Sep 17, 2009 51.89 52.24 51.72 51.96 331,971 +0.39(+0.76%)
Sep 16, 2009 51.75 52.09 51.50 51.57 324,638 +0.05(+0.09%)
Sep 15, 2009 51.30 51.65 51.18 51.52 348,564 +0.27(+0.53%)
Sep 14, 2009 50.86 51.28 50.84 51.25 186,412 +0.02(+0.04%)
Sep 11, 2009 51.34 51.47 50.93 51.23 167,590 -0.07(-0.14%)
Sep 10, 2009 50.67 51.34 50.56 51.30 273,397 +0.70(+1.38%)
Sep 09, 2009 50.25 50.83 50.00 50.60 404,896 +0.39(+0.78%)
Sep 08, 2009 50.26 50.27 49.82 50.21 251,981 +0.44(+0.88%)
Sep 04, 2009 48.96 49.82 48.92 49.77 189,813 +0.87(+1.78%)
Sep 03, 2009 48.90 48.95 48.35 48.90 253,759 +0.28(+0.58%)
Sep 02, 2009 48.38 48.91 48.33 48.62 262,881 +0.02(+0.04%)
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.