Skip to main content

US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 42.90 42.90 42.58 42.65 37,725 -0.25(-0.59%)
Jun 29, 2006 41.92 42.94 41.89 42.90 38,838 +1.26(+3.02%)
Jun 28, 2006 41.52 41.70 41.23 41.64 50,189 +0.13(+0.30%)
Jun 27, 2006 42.22 42.22 41.49 41.52 31,493 -0.69(-1.64%)
Jun 26, 2006 42.14 42.35 42.09 42.21 40,062 +0.10(+0.23%)
Jun 23, 2006 42.05 42.43 42.01 42.11 21,477 -0.12(-0.28%)
Jun 22, 2006 42.72 42.72 42.04 42.23 44,625 -0.56(-1.30%)
Jun 21, 2006 42.31 43.09 42.29 42.78 71,556 +0.83(+1.97%)
Jun 20, 2006 42.23 42.42 41.89 41.96 37,280 -0.13(-0.32%)
Jun 19, 2006 42.40 42.50 41.92 42.09 110,171 -0.11(-0.26%)
Jun 16, 2006 42.41 42.49 42.05 42.20 92,477 -0.25(-0.59%)
Jun 15, 2006 41.61 42.62 41.61 42.45 73,670 +1.15(+2.79%)
Jun 14, 2006 41.18 41.37 40.83 41.30 109,726 +0.47(+1.14%)
Jun 13, 2006 41.01 41.34 40.69 40.83 228,801 -0.13(-0.33%)
Jun 12, 2006 41.69 41.92 40.92 40.97 149,455 -0.79(-1.89%)
Jun 09, 2006 42.25 42.41 41.72 41.76 33,162 -0.23(-0.56%)
Jun 08, 2006 42.10 42.28 41.19 41.99 302,694 -0.17(-0.40%)
Jun 07, 2006 42.78 43.03 42.16 42.16 78,121 -0.65(-1.51%)
Jun 06, 2006 43.00 43.00 42.53 42.81 49,521 -0.09(-0.21%)
Jun 05, 2006 43.45 43.66 42.90 42.90 59,426 -0.88(-2.01%)
Jun 02, 2006 44.09 44.09 43.54 43.78 35,388 -0.13(-0.31%)
Jun 01, 2006 43.20 43.91 43.20 43.91 45,404 +0.79(+1.83%)
May 31, 2006 43.09 43.41 42.97 43.12 79,791 +0.17(+0.40%)
May 30, 2006 43.62 43.62 42.95 42.95 45,515 -0.94(-2.15%)
May 26, 2006 43.73 43.93 43.65 43.90 42,622 +0.10(+0.23%)
May 25, 2006 43.55 43.80 43.37 43.80 52,748 +0.43(+0.99%)
May 24, 2006 42.96 43.44 42.72 43.37 39,506 +0.59(+1.39%)
May 23, 2006 43.78 43.94 42.77 42.77 83,352 -0.58(-1.33%)
May 22, 2006 43.50 43.60 42.99 43.35 97,485 -0.36(-0.82%)
May 19, 2006 44.46 44.46 43.11 43.71 143,000 +0.19(+0.43%)
May 18, 2006 44.09 44.09 43.47 43.52 53,973 -0.23(-0.53%)
May 17, 2006 44.12 44.28 43.64 43.75 176,163 -0.48(-1.08%)
May 16, 2006 44.77 44.77 44.16 44.23 128,422 -0.41(-0.93%)
May 15, 2006 44.79 44.84 44.22 44.64 104,941 -0.10(-0.22%)
May 12, 2006 44.75 45.13 44.69 44.74 99,377 -0.33(-0.74%)
May 11, 2006 46.15 46.15 44.97 45.07 184,732 -1.13(-2.45%)
May 10, 2006 46.74 46.74 46.12 46.21 61,985 -0.70(-1.49%)
May 09, 2006 46.75 46.99 46.73 46.91 67,104 -0.18(-0.38%)
May 08, 2006 47.11 47.24 47.07 47.09 54,084 -0.01(-0.02%)
May 05, 2006 47.06 47.12 46.88 47.10 84,799 +0.32(+0.69%)
May 04, 2006 46.60 46.85 46.60 46.77 22,813 +0.40(+0.87%)
May 03, 2006 46.59 46.60 46.23 46.37 57,868 -0.09(-0.19%)
May 02, 2006 46.55 46.66 46.37 46.46 38,393 +0.17(+0.37%)
May 01, 2006 46.78 46.92 46.25 46.29 130,759 -0.39(-0.83%)
Apr 28, 2006 46.89 47.10 46.53 46.67 50,300 -0.94(-1.98%)
Apr 27, 2006 46.91 47.90 46.89 47.62 45,515 +0.40(+0.84%)
Apr 26, 2006 46.64 47.37 46.64 47.22 29,379 +0.13(+0.29%)
Apr 25, 2006 47.10 47.20 46.89 47.09 105,943 -0.07(-0.15%)
Apr 24, 2006 47.02 47.24 46.83 47.16 21,255 -0.07(-0.15%)
Apr 21, 2006 47.83 47.85 47.08 47.23 59,314 -0.49(-1.02%)
Apr 20, 2006 47.58 48.11 47.58 47.72 55,642 +0.10(+0.21%)
Apr 19, 2006 47.62 47.63 47.26 47.62 53,527 +0.06(+0.13%)
Apr 18, 2006 46.63 47.63 46.63 47.55 55,419 +0.96(+2.06%)
Apr 17, 2006 47.10 47.20 46.36 46.59 38,615 -0.46(-0.97%)
Apr 13, 2006 46.81 47.28 46.88 47.05 27,598 +0.24(+0.52%)
Apr 12, 2006 46.88 47.02 46.80 46.81 38,615 -0.07(-0.15%)
Apr 11, 2006 47.37 47.37 46.68 46.88 70,443 -0.37(-0.78%)
Apr 10, 2006 47.35 47.45 47.07 47.25 39,617 -0.16(-0.34%)
Apr 07, 2006 48.07 48.11 47.38 47.41 84,799 -0.56(-1.16%)
Apr 06, 2006 47.81 48.06 47.63 47.97 31,159 +0.13(+0.26%)
Apr 05, 2006 47.58 47.92 47.38 47.84 57,422 +0.55(+1.16%)
Apr 04, 2006 47.30 47.42 47.09 47.29 30,158 +0.15(+0.32%)
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.