Skip to main content

US Technology Ishares ETF (NY: IYW )

135.10 -0.24 (-0.18%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.92 15.00 14.84 15.00 635,000 +0.10(+0.65%)
Jan 28, 2011 15.29 15.30 14.85 14.91 1,065,550 -0.36(-2.34%)
Jan 27, 2011 15.19 15.32 15.18 15.26 810,287 +0.10(+0.69%)
Jan 26, 2011 15.11 15.21 15.06 15.16 826,129 +0.09(+0.57%)
Jan 25, 2011 14.97 15.08 14.95 15.07 994,108 +0.04(+0.30%)
Jan 24, 2011 14.83 15.03 14.80 15.03 503,498 +0.20(+1.31%)
Jan 21, 2011 15.02 15.02 14.82 14.83 543,549 -0.08(-0.56%)
Jan 20, 2011 14.97 14.98 14.79 14.91 1,160,316 -0.16(-1.06%)
Jan 19, 2011 15.24 15.24 15.02 15.07 1,082,691 -0.12(-0.80%)
Jan 18, 2011 15.06 15.22 15.04 15.19 1,414,646 +0.03(+0.21%)
Jan 14, 2011 15.03 15.16 15.00 15.16 1,113,519 +0.15(+0.99%)
Jan 13, 2011 15.02 15.05 14.96 15.02 824,885 -0.00(-0.02%)
Jan 12, 2011 14.96 15.03 14.91 15.02 990,490 +0.13(+0.89%)
Jan 11, 2011 14.93 14.94 14.84 14.89 841,472 +0.02(+0.14%)
Jan 10, 2011 14.78 14.89 14.73 14.87 429,764 +0.06(+0.41%)
Jan 07, 2011 14.85 14.88 14.67 14.80 1,120,372 -0.05(-0.32%)
Jan 06, 2011 14.75 14.86 14.73 14.85 823,377 +0.14(+0.93%)
Jan 05, 2011 14.59 14.73 14.58 14.71 1,833,975 +0.08(+0.57%)
Jan 04, 2011 14.67 14.67 14.52 14.63 2,295,996 +0.03(+0.23%)
Jan 03, 2011 14.54 14.68 14.52 14.60 1,082,994 +0.17(+1.16%)
Dec 31, 2010 14.45 14.45 14.37 14.43 272,363 -0.04(-0.25%)
Dec 30, 2010 14.49 14.50 14.45 14.47 235,293 -0.03(-0.19%)
Dec 29, 2010 14.51 14.53 14.48 14.49 442,113 +0.02(+0.11%)
Dec 28, 2010 14.52 14.53 14.45 14.48 426,083 +0.00(+0.02%)
Dec 27, 2010 14.43 14.50 14.35 14.48 721,392 +0.02(+0.11%)
Dec 23, 2010 14.46 14.49 14.43 14.46 691,322 -0.03(-0.20%)
Dec 22, 2010 14.49 14.51 14.46 14.49 631,953 -0.01(-0.04%)
Dec 21, 2010 14.42 14.51 14.42 14.49 415,636 +0.11(+0.78%)
Dec 20, 2010 14.43 14.45 14.32 14.38 628,883 -0.02(-0.12%)
Dec 17, 2010 14.40 14.44 14.38 14.40 1,057,013 +0.04(+0.30%)
Dec 16, 2010 14.29 14.36 14.22 14.36 1,170,495 +0.09(+0.64%)
Dec 15, 2010 14.31 14.38 14.23 14.27 787,867 -0.05(-0.34%)
Dec 14, 2010 14.35 14.40 14.28 14.32 876,818 -0.02(-0.11%)
Dec 13, 2010 14.44 14.45 14.33 14.33 469,150 -0.06(-0.42%)
Dec 10, 2010 14.36 14.40 14.31 14.39 629,196 +0.08(+0.58%)
Dec 09, 2010 14.37 14.38 14.27 14.31 328,163 -0.00(-0.02%)
Dec 08, 2010 14.25 14.32 14.21 14.31 396,135 +0.12(+0.82%)
Dec 07, 2010 14.35 14.35 14.19 14.19 974,824 +0.01(+0.06%)
Dec 06, 2010 14.17 14.22 14.15 14.19 615,586 +0.00(+0.03%)
Dec 03, 2010 14.05 14.19 14.05 14.18 2,441,288 +0.06(+0.43%)
Dec 02, 2010 13.97 14.14 13.97 14.12 971,367 +0.18(+1.27%)
Dec 01, 2010 13.82 14.01 13.82 13.94 1,346,786 +0.30(+2.20%)
Nov 30, 2010 13.69 13.72 13.61 13.64 865,388 -0.18(-1.28%)
Nov 29, 2010 13.81 13.86 13.68 13.82 1,199,443 -0.09(-0.64%)
Nov 26, 2010 13.87 13.94 13.84 13.91 104,892 -0.05(-0.35%)
Nov 24, 2010 13.83 13.96 13.96 13.96 558,133 +0.25(+1.80%)
Nov 23, 2010 13.80 13.82 13.64 13.71 2,384,817 -0.21(-1.50%)
Nov 22, 2010 13.75 13.92 13.73 13.92 568,665 +0.11(+0.83%)
Nov 19, 2010 13.76 13.84 13.73 13.81 671,392 +0.05(+0.36%)
Nov 18, 2010 13.66 13.82 13.61 13.76 973,828 +0.24(+1.79%)
Nov 17, 2010 13.55 13.62 13.46 13.52 437,746 -0.00(-0.02%)
Nov 16, 2010 13.67 13.70 13.46 13.52 1,471,662 -0.25(-1.81%)
Nov 15, 2010 13.87 13.89 13.75 13.77 723,928 -0.06(-0.45%)
Nov 12, 2010 13.95 14.02 13.73 13.83 969,736 -0.18(-1.31%)
Nov 11, 2010 13.95 14.03 13.83 14.01 1,068,367 -0.25(-1.76%)
Nov 10, 2010 14.25 14.28 14.12 14.26 974,185 +0.02(+0.17%)
Nov 09, 2010 14.34 14.39 14.18 14.24 878,033 -0.05(-0.36%)
Nov 08, 2010 14.24 14.32 14.22 14.29 1,202,695 +0.04(+0.25%)
Nov 05, 2010 14.27 14.28 14.20 14.25 1,774,362 -0.00(-0.02%)
Nov 04, 2010 14.19 14.28 14.17 14.26 690,241 +0.21(+1.53%)
Nov 03, 2010 13.99 14.05 13.87 14.04 1,482,936 +0.07(+0.51%)
Nov 02, 2010 13.95 14.00 13.92 13.97 656,674 +0.13(+0.91%)
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.