Skip to main content

US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 56.89 56.89 55.01 55.49 152,227 -0.82(-1.45%)
Nov 29, 2007 56.01 56.31 55.61 56.31 172,851 +0.46(+0.82%)
Nov 28, 2007 54.60 56.07 54.60 55.85 133,430 +1.75(+3.24%)
Nov 27, 2007 53.46 54.37 53.43 54.10 227,744 +0.64(+1.19%)
Nov 26, 2007 54.25 55.06 53.34 53.46 133,430 -1.08(-1.98%)
Nov 23, 2007 54.86 54.86 54.10 54.54 63,423 +0.49(+0.91%)
Nov 21, 2007 54.19 54.90 53.65 54.04 112,820 -0.82(-1.49%)
Nov 20, 2007 54.98 55.55 53.83 54.86 282,663 +0.28(+0.51%)
Nov 19, 2007 55.12 55.62 54.47 54.58 384,266 -0.74(-1.33%)
Nov 16, 2007 55.20 55.47 54.50 55.32 155,798 +0.46(+0.84%)
Nov 15, 2007 54.90 55.44 54.45 54.86 219,380 -0.49(-0.88%)
Nov 14, 2007 56.60 56.60 54.99 55.34 304,475 -0.52(-0.93%)
Nov 13, 2007 54.18 55.99 54.18 55.87 305,938 +2.15(+4.00%)
Nov 12, 2007 53.75 55.07 53.72 53.72 373,490 -0.93(-1.71%)
Nov 09, 2007 56.19 56.19 54.65 54.65 472,292 -1.83(-3.25%)
Nov 08, 2007 58.94 58.94 55.60 56.49 559,901 -2.21(-3.77%)
Nov 07, 2007 60.05 60.05 58.68 58.70 227,488 -1.58(-2.62%)
Nov 06, 2007 60.41 60.41 59.40 60.28 282,791 +0.65(+1.09%)
Nov 05, 2007 58.76 59.95 58.76 59.63 206,266 -0.23(-0.39%)
Nov 02, 2007 60.00 60.00 59.11 59.86 294,682 +0.35(+0.59%)
Nov 01, 2007 60.12 60.23 59.32 59.51 231,472 -0.77(-1.28%)
Oct 31, 2007 59.68 60.43 59.48 60.29 361,230 +1.02(+1.73%)
Oct 30, 2007 58.90 59.56 58.89 59.26 272,981 +0.12(+0.20%)
Oct 29, 2007 59.24 59.32 58.90 59.15 592,146 +0.29(+0.49%)
Oct 26, 2007 59.10 59.23 58.42 58.86 293,569 +0.93(+1.60%)
Oct 25, 2007 57.88 58.23 57.13 57.93 379,814 +0.10(+0.17%)
Oct 24, 2007 57.97 57.99 56.62 57.83 1,324,622 -0.54(-0.92%)
Oct 23, 2007 58.15 58.48 57.74 58.37 227,132 +0.61(+1.06%)
Oct 22, 2007 56.58 57.76 56.58 57.76 284,332 +0.71(+1.24%)
Oct 19, 2007 58.50 58.50 57.02 57.05 330,515 -1.43(-2.44%)
Oct 18, 2007 58.26 58.67 58.05 58.48 94,592 +0.04(+0.06%)
Oct 17, 2007 58.44 58.54 57.66 58.44 229,803 +0.82(+1.42%)
Oct 16, 2007 57.67 57.97 57.48 57.63 772,316 -0.18(-0.31%)
Oct 15, 2007 58.11 58.30 57.42 57.81 144,892 -0.46(-0.79%)
Oct 12, 2007 57.77 58.26 57.62 58.26 159,582 +0.64(+1.11%)
Oct 11, 2007 58.66 58.86 57.12 57.63 448,366 -0.65(-1.11%)
Oct 10, 2007 58.16 58.35 57.99 58.27 121,411 +0.18(+0.32%)
Oct 09, 2007 58.09 58.14 57.64 58.09 211,107 +0.35(+0.60%)
Oct 08, 2007 57.30 57.80 57.30 57.74 69,330 +0.38(+0.66%)
Oct 05, 2007 57.14 57.52 56.93 57.37 107,946 +0.77(+1.37%)
Oct 04, 2007 56.73 56.73 56.29 56.59 105,052 -0.12(-0.21%)
Oct 03, 2007 56.99 57.02 56.43 56.71 166,815 -0.57(-0.99%)
Oct 02, 2007 57.15 57.30 57.00 57.28 104,273 +0.10(+0.17%)
Oct 01, 2007 56.70 57.32 56.70 57.18 130,091 +0.75(+1.32%)
Sep 28, 2007 56.51 56.65 56.23 56.43 65,769 -0.08(-0.14%)
Sep 27, 2007 56.64 56.70 56.44 56.51 1,071,561 +0.17(+0.30%)
Sep 26, 2007 56.66 56.71 56.25 56.34 163,477 +0.06(+0.11%)
Sep 25, 2007 55.44 56.28 55.44 56.28 138,660 +0.57(+1.02%)
Sep 24, 2007 55.85 56.23 55.57 55.71 155,130 +0.13(+0.24%)
Sep 21, 2007 55.58 55.80 55.49 55.58 164,033 +0.44(+0.80%)
Sep 20, 2007 55.07 55.39 55.06 55.14 130,648 +0.01(+0.02%)
Sep 19, 2007 55.30 55.50 54.88 55.13 241,487 +0.25(+0.46%)
Sep 18, 2007 54.25 54.92 53.88 54.88 319,498 +1.00(+1.85%)
Sep 17, 2007 53.77 53.99 53.66 53.88 617,853 -0.18(-0.33%)
Sep 14, 2007 53.83 54.17 53.74 54.06 361,452 -0.20(-0.36%)
Sep 13, 2007 54.65 54.65 54.17 54.26 162,920 +0.06(+0.12%)
Sep 12, 2007 54.49 54.85 54.18 54.19 320,277 -0.40(-0.74%)
Sep 11, 2007 54.21 54.71 54.14 54.60 147,229 +0.66(+1.23%)
Sep 10, 2007 54.47 54.47 53.42 53.93 271,534 +0.00(+0.00%)
Sep 07, 2007 53.97 54.19 53.57 53.93 258,069 -1.00(-1.82%)
Sep 06, 2007 54.90 55.03 54.42 54.93 145,894 +0.07(+0.13%)
Sep 05, 2007 55.02 55.16 54.54 54.86 171,267 -0.37(-0.67%)
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.