Skip to main content

US Technology Ishares ETF (NY: IYW )

80.39 -0.74 (-0.91%)
Streaming Delayed Price Updated: 10:24 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 41.69 41.70 41.12 41.13 71,667 -0.44(-1.06%)
Jun 29, 2005 41.62 41.77 41.43 41.57 50,412 +0.08(+0.19%)
Jun 28, 2005 41.22 41.62 41.10 41.49 41,509 +0.38(+0.92%)
Jun 27, 2005 41.43 41.48 40.94 41.11 57,756 -0.31(-0.74%)
Jun 24, 2005 41.96 41.96 41.39 41.42 91,809 -0.64(-1.52%)
Jun 23, 2005 42.46 42.83 42.05 42.05 197,753 -0.28(-0.66%)
Jun 22, 2005 42.41 42.47 42.17 42.33 49,410 +0.10(+0.23%)
Jun 21, 2005 42.10 42.29 41.88 42.23 34,832 +0.28(+0.66%)
Jun 20, 2005 41.87 42.22 41.65 41.96 60,205 -0.12(-0.28%)
Jun 17, 2005 42.24 42.36 42.00 42.07 32,606 -0.04(-0.09%)
Jun 16, 2005 41.76 42.16 41.76 42.11 170,043 +0.20(+0.47%)
Jun 15, 2005 41.82 42.00 41.29 41.91 85,578 +0.23(+0.56%)
Jun 14, 2005 41.92 42.07 41.61 41.68 28,600 -0.27(-0.64%)
Jun 13, 2005 41.86 42.18 41.65 41.95 30,603 +0.12(+0.28%)
Jun 10, 2005 42.13 42.13 41.54 41.83 86,579 -0.36(-0.85%)
Jun 09, 2005 41.89 42.22 41.65 42.19 41,064 +0.28(+0.66%)
Jun 08, 2005 42.00 42.16 41.72 41.91 131,983 +0.02(+0.04%)
Jun 07, 2005 42.20 42.52 41.81 41.89 484,867 -0.16(-0.38%)
Jun 06, 2005 42.14 42.16 41.84 42.05 59,092 -0.13(-0.32%)
Jun 03, 2005 42.63 42.63 42.01 42.19 52,415 -0.48(-1.12%)
Jun 02, 2005 42.41 42.67 42.41 42.67 279,658 +0.22(+0.53%)
Jun 01, 2005 42.06 42.66 42.06 42.44 257,290 +0.38(+0.90%)
May 31, 2005 42.32 42.34 42.01 42.06 165,035 -0.23(-0.55%)
May 27, 2005 42.29 42.33 42.06 42.30 147,118 +0.01(+0.02%)
May 26, 2005 42.01 42.43 42.01 42.29 61,095 +0.40(+0.94%)
May 25, 2005 41.87 41.89 41.56 41.89 52,637 -0.08(-0.19%)
May 24, 2005 41.72 42.07 41.56 41.97 77,565 +0.19(+0.45%)
May 23, 2005 41.69 41.94 41.60 41.78 75,005 +0.14(+0.35%)
May 20, 2005 41.47 41.66 41.31 41.64 53,305 +0.13(+0.30%)
May 19, 2005 41.30 41.53 41.25 41.52 69,552 +0.33(+0.81%)
May 18, 2005 40.78 41.34 40.45 41.18 163,143 +0.64(+1.57%)
May 17, 2005 40.21 40.61 40.05 40.54 74,560 +0.18(+0.45%)
May 16, 2005 39.99 40.43 39.94 40.36 43,178 +0.44(+1.10%)
May 13, 2005 39.57 40.19 39.56 39.92 116,849 +0.46(+1.16%)
May 12, 2005 39.36 39.73 39.25 39.47 93,034 +0.02(+0.05%)
May 11, 2005 39.33 39.45 38.83 39.45 67,995 +0.35(+0.90%)
May 10, 2005 39.39 39.39 38.95 39.10 58,758 -0.51(-1.29%)
May 09, 2005 39.34 39.61 39.23 39.61 39,839 +0.22(+0.55%)
May 06, 2005 39.54 39.57 39.31 39.39 78,900 +0.20(+0.50%)
May 05, 2005 39.38 39.49 39.07 39.20 31,159 -0.05(-0.14%)
May 04, 2005 38.86 39.41 38.84 39.25 58,313 +0.48(+1.23%)
May 03, 2005 38.63 39.07 38.56 38.77 23,703 +0.06(+0.16%)
May 02, 2005 38.73 38.83 38.42 38.71 84,910 +0.16(+0.42%)
Apr 29, 2005 38.50 38.60 38.01 38.55 28,266 +0.47(+1.23%)
Apr 28, 2005 38.45 38.59 38.08 38.08 33,830 -0.49(-1.28%)
Apr 27, 2005 38.24 38.73 38.18 38.58 76,786 +0.13(+0.33%)
Apr 26, 2005 38.72 39.20 38.45 38.45 118,518 -0.43(-1.11%)
Apr 25, 2005 38.77 39.08 38.67 38.88 285,556 +0.30(+0.77%)
Apr 22, 2005 38.83 38.87 38.26 38.59 151,792 -0.35(-0.90%)
Apr 21, 2005 38.33 39.12 38.28 38.94 282,885 +0.99(+2.60%)
Apr 20, 2005 38.53 38.67 37.87 37.95 125,863 -0.23(-0.61%)
Apr 19, 2005 38.21 38.34 37.91 38.18 51,858 +0.44(+1.17%)
Apr 18, 2005 37.73 37.95 37.53 37.74 76,118 +0.02(+0.05%)
Apr 15, 2005 38.08 38.29 37.53 37.72 207,434 -1.23(-3.16%)
Apr 14, 2005 39.48 39.57 38.90 38.95 116,849 -0.58(-1.48%)
Apr 13, 2005 40.03 40.04 39.43 39.54 58,758 -0.69(-1.72%)
Apr 12, 2005 39.95 40.23 39.46 40.23 44,402 +0.27(+0.67%)
Apr 11, 2005 40.26 40.30 39.93 39.96 31,159 -0.22(-0.54%)
Apr 08, 2005 40.48 40.65 40.18 40.18 50,745 -0.43(-1.06%)
Apr 07, 2005 40.03 40.61 40.03 40.61 24,816 +0.66(+1.64%)
Apr 06, 2005 40.17 40.41 39.94 39.95 30,158 -0.07(-0.18%)
Apr 05, 2005 40.12 40.27 39.95 40.02 31,159 -0.10(-0.25%)
Apr 04, 2005 39.97 40.15 39.65 40.12 53,527 +0.16(+0.40%)
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.