US Technology Ishares ETF (NY: IYW )

331.67 USD +2.75 (+0.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 66.50 66.83 66.14 66.14 497,256 -1.20(-1.78%)
Oct 28, 2011 66.63 67.40 66.63 67.34 107,879 +0.19(+0.28%)
Oct 27, 2011 66.78 67.52 66.23 67.15 257,841 +1.96(+3.01%)
Oct 26, 2011 65.41 65.60 63.91 65.19 105,956 +0.29(+0.45%)
Oct 25, 2011 65.62 65.74 64.76 64.90 347,258 -0.98(-1.49%)
Oct 24, 2011 64.66 66.06 64.63 65.88 562,471 +1.45(+2.25%)
Oct 21, 2011 64.41 64.91 64.01 64.43 262,800 +0.68(+1.07%)
Oct 20, 2011 64.00 64.15 62.88 63.75 149,091 -0.37(-0.58%)
Oct 19, 2011 64.98 65.10 63.92 64.12 146,512 -1.32(-2.02%)
Oct 18, 2011 64.65 65.75 63.97 65.44 380,042 +0.59(+0.91%)
Oct 17, 2011 65.75 65.85 64.48 64.85 513,925 -1.17(-1.77%)
Oct 14, 2011 65.63 66.02 65.31 66.02 236,452 +1.31(+2.02%)
Oct 13, 2011 63.73 64.77 63.73 64.71 112,278 +0.75(+1.17%)
Oct 12, 2011 64.21 64.60 63.93 63.96 278,204 +0.35(+0.55%)
Oct 11, 2011 62.96 63.80 62.90 63.61 123,136 +0.43(+0.68%)
Oct 10, 2011 62.05 63.18 62.05 63.18 87,963 +1.99(+3.25%)
Oct 07, 2011 61.64 61.88 60.89 61.19 244,666 -0.32(-0.52%)
Oct 06, 2011 60.39 61.54 60.12 61.51 166,659 +1.05(+1.74%)
Oct 05, 2011 58.88 60.64 58.41 60.46 218,977 +1.45(+2.46%)
Oct 04, 2011 57.01 59.06 56.60 59.01 629,640 +1.33(+2.31%)
Oct 03, 2011 58.95 59.46 57.64 57.68 257,350 -1.46(-2.47%)
Sep 30, 2011 59.99 60.43 59.13 59.14 119,155 -1.69(-2.78%)
Sep 29, 2011 62.07 62.16 59.83 60.83 164,155 -0.24(-0.39%)
Sep 28, 2011 62.28 62.65 60.99 61.07 231,907 -1.01(-1.63%)
Sep 27, 2011 62.32 63.10 61.72 62.08 336,147 +0.77(+1.26%)
Sep 26, 2011 60.77 61.36 59.58 61.31 404,580 +0.84(+1.39%)
Sep 23, 2011 59.35 60.71 59.33 60.47 196,138 +0.54(+0.90%)
Sep 22, 2011 60.25 60.89 59.05 59.93 746,965 -1.91(-3.09%)
Sep 21, 2011 63.03 63.57 61.83 61.84 392,226 -0.90(-1.43%)
Sep 20, 2011 63.40 63.91 62.65 62.74 283,561 -0.30(-0.48%)
Sep 19, 2011 62.31 63.34 61.79 63.04 141,268 -0.04(-0.06%)
Sep 16, 2011 62.84 63.17 62.57 63.08 209,948 +0.53(+0.85%)
Sep 15, 2011 62.21 62.67 61.72 62.55 123,525 +0.97(+1.58%)
Sep 14, 2011 60.84 62.26 60.43 61.58 195,511 +1.04(+1.72%)
Sep 13, 2011 59.96 60.68 59.64 60.54 154,597 +0.82(+1.37%)
Sep 12, 2011 58.29 59.73 58.29 59.72 129,716 +0.75(+1.27%)
Sep 09, 2011 59.74 60.14 58.61 58.97 107,885 -1.26(-2.09%)
Sep 08, 2011 60.19 61.24 60.04 60.23 134,360 -0.24(-0.40%)
Sep 07, 2011 59.69 60.52 59.69 60.47 473,827 +1.62(+2.75%)
Sep 06, 2011 57.69 58.92 57.50 58.85 209,251 -0.30(-0.51%)
Sep 02, 2011 59.52 59.79 58.83 59.15 162,362 -1.47(-2.42%)
Sep 01, 2011 61.46 61.98 60.56 60.62 509,973 -0.74(-1.21%)
Aug 31, 2011 61.64 62.13 60.92 61.36 143,160 +0.03(+0.05%)
Aug 30, 2011 60.91 61.65 60.58 61.33 118,056 +0.13(+0.21%)
Aug 29, 2011 60.05 61.23 60.05 61.20 105,960 +1.74(+2.93%)
Aug 26, 2011 57.78 59.63 57.49 59.46 104,302 +1.40(+2.41%)
Aug 25, 2011 58.81 59.22 57.90 58.06 188,192 -0.93(-1.58%)
Aug 24, 2011 58.50 59.10 57.91 58.99 145,502 +0.42(+0.72%)
Aug 23, 2011 56.67 58.57 56.52 58.57 496,499 +2.24(+3.98%)
Aug 22, 2011 57.33 57.33 56.07 56.33 201,118 +0.29(+0.52%)
Aug 19, 2011 56.88 57.85 55.93 56.04 387,979 -1.61(-2.79%)
Aug 18, 2011 59.10 59.10 57.12 57.65 237,750 -3.16(-5.20%)
Aug 17, 2011 61.42 61.87 60.31 60.81 127,047 -0.55(-0.90%)
Aug 16, 2011 61.50 61.93 60.60 61.36 130,421 -0.70(-1.12%)
Aug 15, 2011 61.34 62.07 61.24 62.06 256,348 +1.07(+1.75%)
Aug 12, 2011 61.00 61.37 60.32 60.99 219,894 +0.54(+0.89%)
Aug 11, 2011 58.76 61.19 58.73 60.45 427,104 +2.43(+4.19%)
Aug 10, 2011 59.21 59.89 57.92 58.02 905,366 -2.28(-3.78%)
Aug 09, 2011 60.86 60.33 56.86 60.30 1,034,504 +2.42(+4.18%)
Aug 08, 2011 59.34 60.32 57.86 57.88 543,650 -3.43(-5.59%)
Aug 05, 2011 62.32 62.60 59.43 61.31 584,167 -0.52(-0.84%)
Aug 04, 2011 63.84 64.06 61.83 61.83 454,001 -2.93(-4.52%)
Aug 03, 2011 64.14 64.87 63.19 64.76 399,310 +0.65(+1.01%)
Aug 02, 2011 65.16 65.63 64.08 64.11 561,731 -1.48(-2.26%)
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.