US Technology Ishares ETF (NY: IYW )

103.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 55.44 55.70 54.81 55.44 258,064 -0.22(-0.40%)
Jul 29, 2010 56.48 56.48 55.17 55.66 114,971 -0.49(-0.87%)
Jul 28, 2010 56.66 56.83 55.95 56.15 126,548 -0.60(-1.06%)
Jul 27, 2010 57.00 57.00 56.50 56.75 146,079 +0.07(+0.12%)
Jul 26, 2010 56.32 56.71 56.04 56.68 197,165 +0.39(+0.69%)
Jul 23, 2010 55.70 56.31 55.53 56.29 199,871 +0.34(+0.61%)
Jul 22, 2010 55.07 56.12 55.07 55.95 238,543 +1.47(+2.70%)
Jul 21, 2010 55.68 55.68 54.32 54.48 164,090 -0.75(-1.36%)
Jul 20, 2010 53.72 55.27 53.53 55.23 201,043 +0.30(+0.55%)
Jul 19, 2010 54.61 55.02 54.20 54.93 270,084 +0.59(+1.09%)
Jul 16, 2010 54.34 55.57 54.26 54.34 216,861 -1.58(-2.83%)
Jul 15, 2010 55.78 56.01 55.05 55.92 152,235 +0.06(+0.12%)
Jul 14, 2010 55.66 56.25 55.52 55.85 373,168 +0.49(+0.89%)
Jul 13, 2010 55.13 55.59 54.66 55.36 200 +0.81(+1.48%)
Jul 12, 2010 54.05 54.80 54.05 54.55 337,609 +0.40(+0.74%)
Jul 09, 2010 54.15 54.17 53.79 54.15 145,179 +0.31(+0.59%)
Jul 08, 2010 54.12 54.12 53.24 53.84 175,384 +0.26(+0.49%)
Jul 07, 2010 51.77 53.61 51.71 53.58 234,769 +1.99(+3.86%)
Jul 06, 2010 52.14 52.50 51.22 51.59 160,165 +0.33(+0.64%)
Jul 02, 2010 51.26 51.65 50.80 51.26 124,925 -0.11(-0.21%)
Jul 01, 2010 51.56 51.98 50.49 51.37 911,539 -0.23(-0.45%)
Jun 30, 2010 52.33 52.66 51.41 51.60 471,825 -0.85(-1.62%)
Jun 29, 2010 53.62 53.69 52.05 52.45 302,610 -2.05(-3.76%)
Jun 25, 2010 54.50 54.96 54.07 54.50 604,056 -0.08(-0.15%)
Jun 24, 2010 55.38 55.53 54.42 54.58 261,559 -1.10(-1.98%)
Jun 23, 2010 56.02 56.20 55.26 55.68 154,673 -0.21(-0.38%)
Jun 22, 2010 56.64 57.09 55.85 55.89 177,313 -0.56(-0.99%)
Jun 21, 2010 57.66 57.73 56.16 56.45 180,681 -0.54(-0.95%)
Jun 18, 2010 56.99 57.30 56.80 56.99 89,346 +0.06(+0.11%)
Jun 17, 2010 57.06 57.09 56.38 56.93 530,790 +0.21(+0.37%)
Jun 16, 2010 56.33 56.93 56.20 56.72 318,601 +0.21(+0.37%)
Jun 15, 2010 55.30 56.61 55.23 56.51 270,258 +1.58(+2.88%)
Jun 14, 2010 55.55 55.86 54.88 54.93 414,929 -0.12(-0.22%)
Jun 11, 2010 53.95 55.10 53.88 55.05 199,412 +0.68(+1.25%)
Jun 10, 2010 53.90 54.43 53.55 54.37 178,120 +1.30(+2.45%)
Jun 09, 2010 53.89 54.39 52.87 53.07 694,690 -0.46(-0.86%)
Jun 08, 2010 53.57 53.71 52.71 53.53 593,766 +0.01(+0.02%)
Jun 07, 2010 54.79 54.96 53.46 53.52 253,786 -1.06(-1.94%)
Jun 04, 2010 54.58 56.04 54.36 54.58 350,735 -1.93(-3.42%)
Jun 03, 2010 56.01 56.61 55.73 56.51 212,030 +0.67(+1.20%)
Jun 02, 2010 54.91 55.84 54.49 55.84 200,122 +1.31(+2.40%)
Jun 01, 2010 54.87 55.78 54.50 54.53 658,030 -0.60(-1.09%)
May 28, 2010 55.13 55.66 54.71 55.13 362,992 -0.52(-0.93%)
May 27, 2010 54.90 55.65 54.81 55.65 492,229 +2.04(+3.80%)
May 26, 2010 54.62 55.31 53.47 53.61 554,320 -0.56(-1.03%)
May 25, 2010 52.88 54.18 52.43 54.17 620,889 -0.08(-0.15%)
May 24, 2010 54.54 55.07 54.23 54.25 361,423 -0.36(-0.66%)
May 21, 2010 53.16 54.94 52.75 54.61 859,261 +0.52(+0.96%)
May 20, 2010 54.13 55.22 53.91 54.09 1,011,873 -2.02(-3.60%)
May 19, 2010 56.36 56.80 55.47 56.11 789,110 -0.42(-0.74%)
May 18, 2010 57.90 57.90 56.28 56.53 780,162 -0.80(-1.40%)
May 17, 2010 57.24 57.48 56.13 57.33 470,543 +0.11(+0.19%)
May 14, 2010 57.22 57.72 56.45 57.22 371,701 -0.99(-1.70%)
May 13, 2010 58.73 59.36 58.03 58.21 299,170 -0.80(-1.36%)
May 12, 2010 57.89 59.08 57.89 59.01 356,513 +1.36(+2.36%)
May 11, 2010 58.34 58.57 57.60 57.65 580,525 -0.16(-0.28%)
May 10, 2010 57.53 57.83 57.32 57.81 627,514 +2.78(+5.05%)
May 07, 2010 56.00 56.56 53.68 55.03 857,179 +9.11(+19.85%)
May 06, 2010 45.92 59.40 38.00 45.92 300 -12.01(-20.74%)
May 05, 2010 58.26 58.74 57.93 57.93 441,872 -0.70(-1.19%)
May 04, 2010 59.70 59.78 58.23 58.63 511,326 -1.76(-2.91%)
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.