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 (%)
Mar 31, 2011 60.15 60.32 59.94 60.13 193,859 -0.06(-0.10%)
Mar 30, 2011 60.37 60.39 60.03 60.20 175,817 +0.12(+0.20%)
Mar 29, 2011 59.62 60.08 59.34 60.08 158,763 +0.40(+0.67%)
Mar 28, 2011 60.10 60.29 59.66 59.68 167,775 -0.33(-0.54%)
Mar 25, 2011 60.19 60.36 59.94 60.01 287,109 +0.19(+0.31%)
Mar 24, 2011 59.33 59.89 59.03 59.82 187,468 +0.98(+1.66%)
Mar 23, 2011 58.36 59.00 58.06 58.85 111,110 +0.30(+0.51%)
Mar 22, 2011 58.69 58.77 58.41 58.55 164,838 -0.11(-0.18%)
Mar 21, 2011 58.81 58.85 58.57 58.66 267,781 +1.13(+1.97%)
Mar 18, 2011 58.15 58.26 57.44 57.52 225,308 +0.08(+0.13%)
Mar 17, 2011 57.78 58.08 57.40 57.45 401,824 +0.43(+0.76%)
Mar 16, 2011 58.07 58.38 56.59 57.01 452,768 -1.49(-2.55%)
Mar 15, 2011 58.21 58.80 58.12 58.50 864,573 -0.89(-1.49%)
Mar 14, 2011 59.28 59.79 59.04 59.39 404,331 -0.27(-0.45%)
Mar 11, 2011 58.97 59.87 58.97 59.66 326,102 +0.37(+0.62%)
Mar 10, 2011 59.85 59.85 59.19 59.29 261,998 -1.23(-2.03%)
Mar 09, 2011 60.79 60.86 60.26 60.52 226,360 -0.45(-0.74%)
Mar 08, 2011 60.59 61.28 60.25 60.97 140,107 +0.38(+0.63%)
Mar 07, 2011 61.72 61.76 60.11 60.59 210,100 -0.96(-1.55%)
Mar 04, 2011 62.02 62.02 61.17 61.54 155,270 -0.40(-0.64%)
Mar 03, 2011 61.49 62.06 61.49 61.94 175,371 +1.08(+1.78%)
Mar 02, 2011 60.53 61.38 60.53 60.86 164,692 +0.32(+0.54%)
Mar 01, 2011 61.93 61.97 60.46 60.53 695,553 -1.14(-1.84%)
Feb 28, 2011 61.86 61.99 61.28 61.67 204,509 +0.09(+0.15%)
Feb 25, 2011 61.08 61.64 61.08 61.58 162,297 +0.89(+1.47%)
Feb 24, 2011 60.42 60.92 59.99 60.69 329,640 +0.25(+0.42%)
Feb 23, 2011 60.94 61.06 59.94 60.43 313,392 -0.86(-1.40%)
Feb 22, 2011 62.10 62.39 61.17 61.29 433,644 -1.73(-2.75%)
Feb 18, 2011 63.16 63.20 62.80 63.03 333,108 -0.03(-0.04%)
Feb 17, 2011 62.71 63.16 62.57 63.05 398,845 +0.10(+0.16%)
Feb 16, 2011 62.71 63.04 62.61 62.95 199,310 +0.48(+0.77%)
Feb 15, 2011 62.72 62.74 62.32 62.47 287,111 -0.32(-0.50%)
Feb 14, 2011 62.64 62.96 62.63 62.79 150,666 +0.15(+0.25%)
Feb 11, 2011 62.35 62.69 62.18 62.64 202,050 +0.29(+0.46%)
Feb 10, 2011 62.10 62.53 61.90 62.35 203,994 -0.36(-0.58%)
Feb 09, 2011 62.75 62.94 62.53 62.71 233,156 -0.17(-0.27%)
Feb 08, 2011 62.57 62.88 62.47 62.88 634,788 +0.27(+0.43%)
Feb 07, 2011 62.39 62.92 62.33 62.61 230,533 +0.43(+0.70%)
Feb 04, 2011 61.80 62.23 61.62 62.18 182,954 +0.48(+0.78%)
Feb 03, 2011 61.61 61.82 61.12 61.70 281,277 +0.04(+0.06%)
Feb 02, 2011 61.45 61.83 61.38 61.66 127,606 +0.17(+0.28%)
Feb 01, 2011 60.82 61.67 60.76 61.49 204,330 +1.07(+1.76%)
Jan 31, 2011 60.09 60.43 59.76 60.43 157,651 +0.39(+0.65%)
Jan 28, 2011 61.59 61.61 59.83 60.04 264,544 -1.44(-2.34%)
Jan 27, 2011 61.20 61.69 61.16 61.47 201,169 +0.42(+0.69%)
Jan 26, 2011 60.86 61.25 60.67 61.05 205,103 +0.35(+0.57%)
Jan 25, 2011 60.31 60.72 60.20 60.71 246,807 +0.18(+0.30%)
Jan 24, 2011 59.73 60.53 59.62 60.52 125,003 +0.79(+1.31%)
Jan 21, 2011 60.48 60.52 59.69 59.74 134,947 -0.33(-0.56%)
Jan 20, 2011 60.28 60.34 59.56 60.07 288,071 -0.64(-1.06%)
Jan 19, 2011 61.37 61.38 60.50 60.71 268,799 -0.49(-0.80%)
Jan 18, 2011 60.66 61.30 60.57 61.20 351,214 +0.13(+0.21%)
Jan 14, 2011 60.54 61.08 60.42 61.08 276,453 +0.60(+0.99%)
Jan 13, 2011 60.48 60.63 60.27 60.48 204,794 -0.01(-0.01%)
Jan 12, 2011 60.26 60.52 60.07 60.49 245,908 +0.53(+0.89%)
Jan 11, 2011 60.13 60.16 59.76 59.96 208,912 +0.08(+0.14%)
Jan 10, 2011 59.53 59.96 59.34 59.87 106,697 +0.24(+0.41%)
Jan 07, 2011 59.83 59.93 59.09 59.63 278,154 -0.19(-0.32%)
Jan 06, 2011 59.41 59.86 59.31 59.82 204,419 +0.55(+0.93%)
Jan 05, 2011 58.76 59.34 58.73 59.27 455,320 +0.33(+0.57%)
Jan 04, 2011 59.10 59.10 58.50 58.94 570,026 +0.14(+0.23%)
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.