US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 58.17 58.34 58.05 58.05 69,811 -0.12(-0.20%)
Dec 29, 2011 57.78 58.28 57.78 58.17 702,515 +0.46(+0.80%)
Dec 28, 2011 58.41 58.42 57.63 57.70 170,284 -0.72(-1.23%)
Dec 27, 2011 58.28 58.68 58.18 58.42 75,087 +0.12(+0.20%)
Dec 23, 2011 57.91 58.30 57.72 58.30 59,839 +1.29(+2.26%)
Dec 21, 2011 57.71 57.72 56.32 57.01 196,612 -1.22(-2.09%)
Dec 20, 2011 57.28 58.27 57.28 58.23 132,941 +1.74(+3.08%)
Dec 19, 2011 57.37 57.38 56.32 56.49 65,985 -0.67(-1.17%)
Dec 16, 2011 57.33 57.94 57.01 57.16 76,516 +0.19(+0.33%)
Dec 15, 2011 57.70 57.75 56.96 56.97 101,088 -0.23(-0.40%)
Dec 14, 2011 58.03 58.03 56.93 57.19 161,998 -1.05(-1.81%)
Dec 13, 2011 59.18 59.49 58.00 58.25 73,085 -0.65(-1.11%)
Dec 12, 2011 59.09 59.10 58.40 58.90 101,272 -0.85(-1.43%)
Dec 09, 2011 58.83 59.87 58.83 59.75 84,740 +1.02(+1.74%)
Dec 08, 2011 59.35 59.85 58.70 58.73 138,390 -1.01(-1.69%)
Dec 07, 2011 59.49 59.96 59.00 59.73 141,292 +0.01(+0.02%)
Dec 06, 2011 59.80 60.08 59.51 59.72 470,070 -0.07(-0.12%)
Dec 05, 2011 59.84 60.24 59.51 59.80 114,214 +0.84(+1.43%)
Dec 02, 2011 59.55 59.73 58.95 58.95 88,844 -0.07(-0.12%)
Dec 01, 2011 58.67 59.24 58.60 59.03 170,858 +0.28(+0.48%)
Nov 30, 2011 57.94 58.75 57.88 58.74 349,232 +2.28(+4.03%)
Nov 29, 2011 56.87 57.26 56.38 56.47 300,342 -0.42(-0.73%)
Nov 28, 2011 56.36 56.94 56.36 56.88 133,471 +1.90(+3.46%)
Nov 25, 2011 55.24 55.81 54.98 54.98 72,852 -0.42(-0.75%)
Nov 23, 2011 56.30 56.39 55.33 55.40 110,441 -1.37(-2.41%)
Nov 22, 2011 56.71 57.07 56.25 56.77 260,720 -0.07(-0.13%)
Nov 21, 2011 57.24 57.36 56.38 56.84 154,302 -1.20(-2.06%)
Nov 18, 2011 58.66 58.66 57.97 58.04 82,490 -0.49(-0.84%)
Nov 17, 2011 59.73 59.80 58.10 58.53 212,684 -1.32(-2.21%)
Nov 16, 2011 60.32 61.00 59.85 59.85 128,722 -0.91(-1.49%)
Nov 15, 2011 59.90 61.04 59.77 60.76 113,238 +0.83(+1.39%)
Nov 14, 2011 60.11 60.53 59.78 59.92 89,680 -0.27(-0.45%)
Nov 11, 2011 59.52 60.45 59.52 60.19 87,605 +1.13(+1.92%)
Nov 10, 2011 59.59 59.70 58.49 59.06 331,695 +0.09(+0.15%)
Nov 09, 2011 59.81 59.95 58.77 58.97 200,743 -2.22(-3.63%)
Nov 08, 2011 60.85 61.28 60.30 61.19 1,083,383 +0.71(+1.17%)
Nov 07, 2011 60.02 60.55 59.41 60.48 104,366 +0.34(+0.56%)
Nov 04, 2011 60.02 60.32 59.53 60.15 138,766 -0.24(-0.41%)
Nov 03, 2011 59.42 60.43 58.79 60.39 165,454 +1.50(+2.54%)
Nov 02, 2011 58.82 59.14 58.38 58.90 164,548 +0.66(+1.14%)
Nov 01, 2011 58.57 58.85 57.99 58.24 282,364 -1.74(-2.90%)
Oct 31, 2011 60.30 60.60 59.98 59.98 548,350 -1.09(-1.78%)
Oct 28, 2011 60.42 61.12 60.42 61.07 118,963 +0.17(+0.28%)
Oct 27, 2011 60.56 61.23 60.05 60.89 284,334 +1.78(+3.01%)
Oct 26, 2011 59.32 59.49 57.95 59.12 116,843 +0.26(+0.45%)
Oct 25, 2011 59.51 59.61 58.73 58.85 382,939 -0.89(-1.49%)
Oct 24, 2011 58.64 59.90 58.61 59.74 620,265 +1.31(+2.25%)
Oct 21, 2011 58.41 58.86 58.05 58.43 289,803 +0.62(+1.07%)
Oct 20, 2011 58.04 58.17 57.03 57.81 164,410 -0.34(-0.58%)
Oct 19, 2011 58.93 59.03 57.96 58.15 161,566 -1.20(-2.02%)
Oct 18, 2011 58.63 59.62 58.01 59.34 419,092 +0.54(+0.91%)
Oct 17, 2011 59.62 59.71 58.47 58.81 566,731 -1.06(-1.77%)
Oct 14, 2011 59.51 59.87 59.22 59.87 260,747 +1.19(+2.02%)
Oct 13, 2011 57.79 58.73 57.79 58.68 123,814 +0.68(+1.17%)
Oct 12, 2011 58.23 58.58 57.97 58.00 306,789 +0.32(+0.55%)
Oct 11, 2011 57.09 57.86 57.04 57.68 135,788 +0.39(+0.68%)
Oct 10, 2011 56.27 57.29 56.27 57.29 97,001 +1.80(+3.25%)
Oct 07, 2011 55.90 56.11 55.22 55.49 269,805 -0.29(-0.52%)
Oct 06, 2011 54.76 55.81 54.52 55.78 183,783 +0.95(+1.74%)
Oct 05, 2011 53.39 54.99 52.97 54.83 241,477 +1.31(+2.46%)
Oct 04, 2011 51.70 53.56 51.33 53.51 694,336 +1.21(+2.31%)
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.