Skip to main content

US Technology Ishares ETF (NY: IYW )

77.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 52.68 52.90 52.46 52.52 171,304 -0.34(-0.65%)
Mar 30, 2010 52.78 52.97 52.47 52.86 208,460 +0.24(+0.46%)
Mar 29, 2010 52.81 52.94 52.51 52.62 259,669 +0.04(+0.07%)
Mar 26, 2010 52.86 52.95 52.34 52.59 303,060 -0.10(-0.19%)
Mar 25, 2010 53.06 53.44 52.67 52.68 585,905 +0.04(+0.09%)
Mar 24, 2010 52.83 52.85 52.57 52.64 544,207 -0.32(-0.61%)
Mar 23, 2010 52.50 52.98 52.33 52.96 547,425 +0.55(+1.04%)
Mar 22, 2010 51.71 52.60 51.62 52.42 450,371 +0.46(+0.88%)
Mar 19, 2010 52.49 52.57 51.77 51.96 372,578 -0.45(-0.86%)
Mar 18, 2010 52.45 52.51 52.24 52.41 277,171 +0.04(+0.09%)
Mar 17, 2010 52.12 52.68 52.12 52.36 301,020 +0.22(+0.43%)
Mar 16, 2010 51.80 52.20 51.69 52.14 204,652 +0.43(+0.83%)
Mar 15, 2010 51.42 51.74 51.36 51.71 254,846 -0.18(-0.35%)
Mar 12, 2010 52.04 52.08 51.71 51.88 320,872 +0.03(+0.05%)
Mar 11, 2010 51.57 51.89 51.44 51.86 510,051 +0.19(+0.37%)
Mar 10, 2010 51.38 51.80 51.32 51.67 449,462 +0.32(+0.63%)
Mar 09, 2010 51.04 51.67 50.98 51.35 668,634 +0.23(+0.46%)
Mar 08, 2010 51.05 51.25 51.01 51.11 293,087 +0.13(+0.26%)
Mar 05, 2010 50.78 51.11 50.58 50.98 400,493 +0.61(+1.21%)
Mar 04, 2010 50.20 50.42 49.85 50.37 395,306 +0.21(+0.41%)
Mar 03, 2010 50.20 50.43 50.03 50.16 350,296 +0.07(+0.14%)
Mar 02, 2010 50.39 50.55 50.00 50.09 388,676 -0.04(-0.09%)
Mar 01, 2010 49.72 50.23 49.63 50.13 294,360 +0.65(+1.31%)
Feb 26, 2010 49.49 49.60 49.17 49.49 205,104 +0.05(+0.09%)
Feb 25, 2010 48.90 49.52 48.50 49.44 312,171 -0.12(-0.23%)
Feb 24, 2010 49.30 49.75 49.23 49.56 434,991 +0.50(+1.02%)
Feb 23, 2010 49.64 49.67 48.79 49.05 190,059 -0.71(-1.43%)
Feb 22, 2010 50.13 50.13 49.64 49.76 348,587 -0.13(-0.27%)
Feb 19, 2010 49.77 50.07 49.62 49.90 543,938 -0.04(-0.07%)
Feb 18, 2010 49.45 50.02 49.34 49.93 311,616 +0.44(+0.89%)
Feb 17, 2010 49.46 49.58 49.26 49.49 444,390 +0.23(+0.47%)
Feb 16, 2010 48.84 49.36 48.76 49.26 396,357 +0.71(+1.46%)
Feb 12, 2010 47.99 48.55 48.55 48.55 225,462 +0.09(+0.19%)
Feb 11, 2010 47.73 48.60 47.54 48.46 319,562 +0.65(+1.35%)
Feb 10, 2010 48.03 48.18 47.53 47.81 339,014 -0.18(-0.37%)
Feb 09, 2010 47.98 48.38 47.58 47.99 562,308 +0.58(+1.23%)
Feb 08, 2010 47.72 48.07 47.40 47.41 342,254 -0.25(-0.53%)
Feb 05, 2010 47.30 47.77 46.82 47.66 808,317 +0.52(+1.11%)
Feb 04, 2010 48.25 48.31 47.14 47.14 515,981 -1.37(-2.83%)
Feb 03, 2010 48.16 48.66 48.10 48.52 517,473 +0.18(+0.37%)
Feb 02, 2010 47.94 48.47 47.68 48.34 655,308 +0.42(+0.88%)
Feb 01, 2010 47.39 47.94 47.37 47.91 1,869,229 +0.75(+1.58%)
Jan 29, 2010 48.83 48.83 46.93 47.17 1,055,992 -1.18(-2.43%)
Jan 28, 2010 49.65 49.67 47.99 48.34 1,014,369 -1.38(-2.78%)
Jan 27, 2010 49.37 49.91 48.98 49.73 640,252 +0.31(+0.62%)
Jan 26, 2010 49.39 50.11 49.20 49.42 516,488 -0.06(-0.13%)
Jan 25, 2010 49.53 49.80 49.24 49.49 577,447 +0.38(+0.77%)
Jan 22, 2010 50.87 50.92 49.01 49.11 798,487 -1.99(-3.89%)
Jan 21, 2010 51.68 52.06 50.88 51.09 418,902 -0.51(-0.99%)
Jan 20, 2010 51.95 51.98 51.07 51.61 504,619 -0.76(-1.46%)
Jan 19, 2010 51.71 52.38 51.63 52.37 328,558 +0.78(+1.52%)
Jan 15, 2010 52.29 51.59 51.59 51.59 444,471 -0.71(-1.36%)
Jan 14, 2010 51.76 52.42 51.75 52.30 458,859 +0.40(+0.76%)
Jan 13, 2010 51.47 52.04 51.11 51.90 701,236 +0.48(+0.93%)
Jan 12, 2010 51.71 51.79 51.16 51.43 780,205 -0.63(-1.21%)
Jan 11, 2010 52.39 52.54 51.80 52.06 457,696 -0.25(-0.48%)
Jan 08, 2010 51.80 52.33 51.64 52.31 660,541 +0.40(+0.76%)
Jan 07, 2010 52.09 52.09 51.67 51.91 391,419 -0.20(-0.38%)
Jan 06, 2010 52.52 52.64 52.00 52.11 644,168 -0.37(-0.70%)
Jan 05, 2010 52.60 52.69 52.18 52.48 593,549 -0.08(-0.15%)
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.