US Technology Ishares ETF (NY: IYW )

79.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 49.59 50.07 49.21 49.59 403,542 -0.47(-0.93%)
May 27, 2010 49.38 50.06 49.30 50.06 547,216 +1.83(+3.80%)
May 26, 2010 49.13 49.75 48.10 48.22 616,243 -0.50(-1.03%)
May 25, 2010 47.57 48.74 47.16 48.73 690,249 -0.07(-0.15%)
May 24, 2010 49.06 49.54 48.78 48.80 401,798 -0.32(-0.66%)
May 21, 2010 47.82 49.42 47.45 49.12 955,250 +0.47(+0.96%)
May 20, 2010 48.69 49.67 48.49 48.65 1,124,910 -1.82(-3.60%)
May 19, 2010 50.70 51.09 49.90 50.47 877,262 -0.38(-0.74%)
May 18, 2010 52.08 52.08 50.62 50.85 867,315 -0.72(-1.40%)
May 17, 2010 51.49 51.70 50.49 51.57 523,108 +0.10(+0.19%)
May 14, 2010 51.47 51.92 50.78 51.47 413,224 -0.89(-1.70%)
May 13, 2010 52.83 53.39 52.20 52.36 332,590 -0.72(-1.36%)
May 12, 2010 52.07 53.14 52.07 53.08 396,339 +1.22(+2.36%)
May 11, 2010 52.48 52.69 51.81 51.86 645,376 -0.14(-0.28%)
May 10, 2010 51.75 52.02 51.56 52.00 697,614 +2.50(+5.05%)
May 07, 2010 50.37 50.88 48.29 49.50 952,935 +8.20(+19.85%)
May 06, 2010 41.30 53.43 34.18 41.30 333 -10.81(-20.74%)
May 05, 2010 52.40 52.84 52.11 52.11 491,234 -0.63(-1.19%)
May 04, 2010 53.70 53.77 52.38 52.74 568,446 -1.58(-2.91%)
May 03, 2010 53.77 54.57 53.77 54.32 627,874 +0.75(+1.39%)
Apr 30, 2010 54.84 54.84 53.58 53.58 665,643 -1.25(-2.28%)
Apr 29, 2010 54.50 54.91 54.38 54.83 236,915 +0.49(+0.91%)
Apr 28, 2010 54.52 54.52 53.77 54.33 474,979 +0.09(+0.17%)
Apr 27, 2010 55.04 55.33 54.07 54.24 490,315 -1.05(-1.89%)
Apr 26, 2010 55.41 55.56 55.23 55.29 251,434 -0.05(-0.09%)
Apr 23, 2010 55.28 55.43 54.91 55.34 395,493 +0.11(+0.20%)
Apr 22, 2010 54.48 55.25 54.06 55.23 852,859 +0.22(+0.41%)
Apr 21, 2010 55.12 55.26 54.70 55.01 553,542 +0.22(+0.39%)
Apr 20, 2010 54.74 54.90 54.34 54.79 222 +0.28(+0.51%)
Apr 19, 2010 54.26 54.65 53.83 54.51 450,617 +0.03(+0.05%)
Apr 16, 2010 54.96 55.17 54.17 54.48 735,081 -0.73(-1.32%)
Apr 15, 2010 54.88 55.28 54.87 55.21 410,839 +0.27(+0.49%)
Apr 14, 2010 54.53 55.00 54.45 54.94 565,390 +0.96(+1.78%)
Apr 13, 2010 53.73 54.07 53.56 53.98 286,481 +0.15(+0.28%)
Apr 12, 2010 53.63 53.96 53.59 53.83 183,927 +0.22(+0.42%)
Apr 09, 2010 53.25 53.65 53.10 53.60 162,041 +0.41(+0.78%)
Apr 08, 2010 52.97 53.26 52.68 53.19 226,418 +0.03(+0.05%)
Apr 07, 2010 53.13 53.43 52.90 53.16 203,911 -0.13(-0.25%)
Apr 06, 2010 53.01 53.43 52.85 53.30 430,135 +0.09(+0.17%)
Apr 05, 2010 52.68 53.25 52.58 53.21 238,031 +0.64(+1.22%)
Apr 01, 2010 52.83 52.57 52.57 52.57 405,329 +0.05(+0.09%)
Mar 31, 2010 52.68 52.90 52.46 52.52 171,304 -0.34(-0.65%)
Mar 30, 2010 52.78 52.97 52.47 52.86 208,460 +0.24(+0.46%)
Mar 29, 2010 52.81 52.94 52.51 52.62 259,669 +0.04(+0.07%)
Mar 26, 2010 52.86 52.95 52.34 52.59 303,060 -0.10(-0.19%)
Mar 25, 2010 53.06 53.44 52.67 52.68 585,905 +0.04(+0.09%)
Mar 24, 2010 52.83 52.85 52.57 52.64 544,207 -0.32(-0.61%)
Mar 23, 2010 52.50 52.98 52.33 52.96 547,425 +0.55(+1.04%)
Mar 22, 2010 51.71 52.60 51.62 52.42 450,371 +0.46(+0.88%)
Mar 19, 2010 52.49 52.57 51.77 51.96 372,578 -0.45(-0.86%)
Mar 18, 2010 52.45 52.51 52.24 52.41 277,171 +0.04(+0.09%)
Mar 17, 2010 52.12 52.68 52.12 52.36 301,020 +0.22(+0.43%)
Mar 16, 2010 51.80 52.20 51.69 52.14 204,652 +0.43(+0.83%)
Mar 15, 2010 51.42 51.74 51.36 51.71 254,846 -0.18(-0.35%)
Mar 12, 2010 52.04 52.08 51.71 51.88 320,872 +0.03(+0.05%)
Mar 11, 2010 51.57 51.89 51.44 51.86 510,051 +0.19(+0.37%)
Mar 10, 2010 51.38 51.80 51.32 51.67 449,462 +0.32(+0.63%)
Mar 09, 2010 51.04 51.67 50.98 51.35 668,634 +0.23(+0.46%)
Mar 08, 2010 51.05 51.25 51.01 51.11 293,087 +0.13(+0.26%)
Mar 05, 2010 50.78 51.11 50.58 50.98 400,493 +0.61(+1.21%)
Mar 04, 2010 50.20 50.42 49.85 50.37 395,306 +0.21(+0.41%)
Mar 03, 2010 50.20 50.43 50.03 50.16 350,296 +0.07(+0.14%)
Mar 02, 2010 50.39 50.55 50.00 50.09 388,676 -0.04(-0.09%)
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.