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 (%)
Jul 30, 2004 39.42 39.88 39.27 39.56 39,283 +0.26(+0.66%)
Jul 29, 2004 39.21 39.56 39.12 39.30 25,595 +0.43(+1.11%)
Jul 28, 2004 38.68 38.94 38.17 38.86 25,818 +0.04(+0.09%)
Jul 27, 2004 38.74 39.04 38.37 38.83 82,907 +0.43(+1.12%)
Jul 26, 2004 38.65 38.78 38.28 38.40 114,400 -0.26(-0.67%)
Jul 23, 2004 38.95 39.08 38.45 38.66 25,595 -0.82(-2.07%)
Jul 22, 2004 38.88 39.59 38.70 39.48 44,847 +0.42(+1.08%)
Jul 21, 2004 40.28 40.36 38.92 39.05 60,427 -0.68(-1.72%)
Jul 20, 2004 39.02 39.74 39.02 39.74 29,379 +0.80(+2.05%)
Jul 19, 2004 38.91 39.22 38.59 38.94 65,546 +0.09(+0.23%)
Jul 16, 2004 39.67 39.73 38.80 38.85 38,170 -0.51(-1.30%)
Jul 15, 2004 39.74 39.83 39.34 39.36 68,885 -0.06(-0.16%)
Jul 14, 2004 39.40 40.03 39.40 39.42 88,360 -0.91(-2.25%)
Jul 13, 2004 40.51 40.59 40.23 40.33 28,266 +0.03(+0.07%)
Jul 12, 2004 40.27 40.47 39.96 40.30 86,913 -0.34(-0.84%)
Jul 09, 2004 40.66 40.90 40.54 40.64 64,656 +0.31(+0.78%)
Jul 08, 2004 40.48 40.91 40.33 40.33 70,777 -0.63(-1.54%)
Jul 07, 2004 40.93 41.20 40.76 40.96 41,731 +0.14(+0.35%)
Jul 06, 2004 41.43 41.43 40.48 40.81 32,161 -1.19(-2.82%)
Jul 02, 2004 42.33 42.33 41.79 42.00 143,668 -0.37(-0.87%)
Jul 01, 2004 43.31 43.31 42.14 42.37 27,709 -0.94(-2.18%)
Jun 30, 2004 43.20 43.54 42.92 43.31 41,064 +0.34(+0.79%)
Jun 29, 2004 42.57 43.13 42.54 42.97 135,767 +0.32(+0.76%)
Jun 28, 2004 43.27 43.27 42.50 42.65 18,807 -0.35(-0.82%)
Jun 25, 2004 42.92 43.22 42.73 43.00 22,590 +0.05(+0.13%)
Jun 24, 2004 43.05 43.33 42.67 42.94 31,938 -0.11(-0.25%)
Jun 23, 2004 42.34 43.10 42.29 43.05 36,278 +0.59(+1.40%)
Jun 22, 2004 41.81 42.46 41.57 42.46 43,734 +0.67(+1.61%)
Jun 21, 2004 42.19 42.31 41.66 41.78 34,943 -0.22(-0.53%)
Jun 18, 2004 41.63 42.32 41.59 42.01 29,935 +0.02(+0.04%)
Jun 17, 2004 42.11 42.14 41.83 41.99 18,918 -0.24(-0.57%)
Jun 16, 2004 42.52 42.58 42.23 42.23 31,493 -0.26(-0.61%)
Jun 15, 2004 42.37 42.90 42.37 42.49 53,305 +0.49(+1.16%)
Jun 14, 2004 42.28 42.43 41.75 42.01 69,664 -0.49(-1.16%)
Jun 10, 2004 42.65 42.65 42.30 42.50 36,612 +0.03(+0.06%)
Jun 09, 2004 42.73 42.96 42.34 42.48 23,258 -0.57(-1.32%)
Jun 08, 2004 42.63 43.09 42.55 43.04 32,717 +0.32(+0.76%)
Jun 07, 2004 42.05 42.85 42.05 42.72 18,028 +0.84(+2.02%)
Jun 04, 2004 42.01 42.23 41.83 41.87 56,643 +0.64(+1.55%)
Jun 03, 2004 41.74 41.78 41.23 41.24 55,531 -0.76(-1.82%)
Jun 02, 2004 42.16 42.20 41.68 42.00 20,810 -0.09(-0.21%)
Jun 01, 2004 41.94 42.23 41.63 42.09 55,085 -0.26(-0.62%)
May 28, 2004 42.14 42.35 41.96 42.35 17,694 +0.19(+0.45%)
May 27, 2004 42.18 42.32 41.70 42.16 42,065 +0.35(+0.84%)
May 26, 2004 41.66 42.01 41.42 41.81 49,299 +0.15(+0.37%)
May 25, 2004 40.87 41.87 40.60 41.66 60,205 +0.64(+1.56%)
May 24, 2004 41.17 41.24 40.68 41.02 41,064 +0.27(+0.66%)
May 21, 2004 40.78 40.90 40.40 40.75 34,386 +0.21(+0.51%)
May 20, 2004 40.43 40.80 40.23 40.54 53,527 -0.11(-0.27%)
May 19, 2004 40.93 41.39 40.47 40.65 69,886 +0.44(+1.10%)
May 18, 2004 40.27 40.44 40.13 40.21 50,523 +0.37(+0.92%)
May 17, 2004 39.66 40.02 39.45 39.84 47,852 -0.60(-1.49%)
May 14, 2004 40.93 40.93 40.19 40.45 37,836 -0.69(-1.68%)
May 13, 2004 41.01 41.30 40.63 41.14 32,940 +0.06(+0.15%)
May 12, 2004 41.04 41.07 39.92 41.07 47,296 -0.23(-0.57%)
May 11, 2004 40.89 41.34 40.83 41.31 68,885 +0.95(+2.36%)
May 10, 2004 40.21 40.63 40.08 40.36 30,714 -0.53(-1.30%)
May 07, 2004 40.89 41.37 40.80 40.89 23,926 +0.27(+0.66%)
May 06, 2004 40.44 40.89 40.32 40.62 72,112 -0.45(-1.09%)
May 05, 2004 40.97 41.20 40.67 41.07 29,267 +0.20(+0.48%)
May 04, 2004 40.45 41.08 40.25 40.87 38,949 +0.65(+1.61%)
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.