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 (%)
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%)
Oct 03, 2011 53.46 53.92 52.27 52.31 283,793 -1.32(-2.47%)
Sep 30, 2011 54.40 54.80 53.62 53.63 131,398 -1.53(-2.78%)
Sep 29, 2011 56.29 56.37 54.26 55.16 181,022 -0.22(-0.39%)
Sep 28, 2011 56.48 56.81 55.31 55.38 255,735 -0.92(-1.63%)
Sep 27, 2011 56.51 57.22 55.97 56.30 370,686 +0.70(+1.26%)
Sep 26, 2011 55.11 55.64 54.03 55.60 446,151 +0.76(+1.39%)
Sep 23, 2011 53.82 55.05 53.80 54.84 216,291 +0.58(+1.07%)
Sep 22, 2011 54.54 55.12 53.46 54.25 825,109 -1.73(-3.09%)
Sep 21, 2011 57.06 57.55 55.97 55.98 433,259 -0.81(-1.43%)
Sep 20, 2011 57.40 57.86 56.72 56.80 313,226 -0.27(-0.48%)
Sep 19, 2011 56.41 57.34 55.94 57.07 156,046 -0.04(-0.06%)
Sep 16, 2011 56.89 57.19 56.64 57.11 231,911 +0.48(+0.85%)
Sep 15, 2011 56.32 56.73 55.87 56.63 136,447 +0.88(+1.58%)
Sep 14, 2011 55.08 56.36 54.71 55.75 215,964 +0.94(+1.72%)
Sep 13, 2011 54.28 54.93 53.99 54.81 170,770 +0.74(+1.37%)
Sep 12, 2011 52.77 54.07 52.77 54.06 143,286 +0.68(+1.27%)
Sep 09, 2011 54.08 54.44 53.06 53.39 119,171 -1.14(-2.09%)
Sep 08, 2011 54.49 55.44 54.35 54.53 148,416 -0.22(-0.40%)
Sep 07, 2011 54.04 54.78 54.04 54.74 523,396 +1.47(+2.75%)
Sep 06, 2011 52.23 53.34 52.05 53.28 231,141 -0.27(-0.51%)
Sep 02, 2011 53.88 54.13 53.26 53.55 179,347 -1.33(-2.42%)
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.