Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.79 12.81 12.71 12.75 1,470,435 +0.02(+0.13%)
Oct 30, 2006 12.61 12.78 12.59 12.73 843,049 +0.12(+0.95%)
Oct 27, 2006 12.78 12.79 12.56 12.61 235,269 -0.19(-1.50%)
Oct 26, 2006 12.82 12.84 12.69 12.80 371,676 +0.03(+0.26%)
Oct 25, 2006 12.68 12.78 12.67 12.77 211,075 +0.10(+0.76%)
Oct 24, 2006 12.74 12.77 12.63 12.67 432,162 -0.07(-0.58%)
Oct 23, 2006 12.62 12.84 12.62 12.75 5,486,290 +0.05(+0.40%)
Oct 20, 2006 12.65 12.71 12.59 12.70 163,937 -0.00(-0.02%)
Oct 19, 2006 12.59 12.70 12.54 12.70 205,235 +0.05(+0.38%)
Oct 18, 2006 12.85 12.86 12.62 12.65 335,801 -0.09(-0.73%)
Oct 17, 2006 12.73 12.78 12.64 12.74 325,373 -0.14(-1.06%)
Oct 16, 2006 12.89 12.94 12.85 12.88 503,076 +0.04(+0.34%)
Oct 13, 2006 12.74 12.87 12.73 12.84 435,916 +0.12(+0.92%)
Oct 12, 2006 12.47 12.75 12.47 12.72 289,915 +0.19(+1.55%)
Oct 11, 2006 12.49 12.63 12.46 12.53 225,258 -0.01(-0.06%)
Oct 10, 2006 12.51 12.56 12.46 12.53 775,472 +0.02(+0.17%)
Oct 09, 2006 12.48 12.57 12.47 12.51 202,315 +0.04(+0.29%)
Oct 06, 2006 12.41 12.50 12.40 12.48 231,098 -0.02(-0.15%)
Oct 05, 2006 12.46 12.50 12.43 12.49 149,755 +0.03(+0.21%)
Oct 04, 2006 12.24 12.48 12.24 12.47 266,138 +0.21(+1.70%)
Oct 03, 2006 12.17 12.29 12.13 12.26 112,629 +0.01(+0.12%)
Oct 02, 2006 12.27 12.36 12.22 12.25 380,019 -0.06(-0.53%)
Sep 29, 2006 12.36 12.39 12.30 12.31 124,726 -0.06(-0.50%)
Sep 28, 2006 12.34 12.37 12.28 12.37 163,103 +0.06(+0.49%)
Sep 27, 2006 12.35 12.40 12.26 12.31 209,823 -0.04(-0.33%)
Sep 26, 2006 12.24 12.36 12.24 12.35 586,088 +0.06(+0.47%)
Sep 25, 2006 12.16 12.32 12.07 12.30 215,663 +0.22(+1.79%)
Sep 22, 2006 12.13 12.13 12.02 12.08 159,766 -0.09(-0.71%)
Sep 21, 2006 12.34 12.34 12.14 12.17 201,898 -0.16(-1.30%)
Sep 20, 2006 12.25 12.34 12.24 12.33 336,635 +0.22(+1.80%)
Sep 19, 2006 12.18 12.23 12.01 12.11 362,498 -0.09(-0.75%)
Sep 18, 2006 12.23 12.30 12.17 12.20 275,315 +0.03(+0.28%)
Sep 15, 2006 12.27 12.30 12.16 12.17 2,844,511 +0.02(+0.16%)
Sep 14, 2006 8.676 12.17 12.05 12.15 350,401 +0.03(+0.28%)
Sep 13, 2006 12.07 12.13 12.04 12.11 2,638,024 +0.05(+0.40%)
Sep 12, 2006 11.89 12.10 11.87 12.07 297,424 +0.22(+1.84%)
Sep 11, 2006 11.69 11.89 11.69 11.85 275,732 +0.13(+1.15%)
Sep 08, 2006 11.63 11.74 11.63 11.71 110,960 +0.08(+0.70%)
Sep 07, 2006 11.63 11.73 11.58 11.63 307,435 -0.07(-0.57%)
Sep 06, 2006 11.83 11.85 11.70 11.70 139,743 -0.25(-2.07%)
Sep 05, 2006 11.83 11.95 11.80 11.95 2,362,708 +0.09(+0.73%)
Sep 01, 2006 11.91 11.92 11.80 11.86 230,681 +0.02(+0.16%)
Aug 31, 2006 11.89 11.92 11.83 11.84 158,932 -0.05(-0.38%)
Aug 30, 2006 11.79 11.91 11.76 11.89 166,023 +0.11(+0.92%)
Aug 29, 2006 11.70 11.79 11.60 11.78 227,343 +0.08(+0.70%)
Aug 28, 2006 11.58 11.70 11.58 11.70 174,783 +0.12(+1.06%)
Aug 25, 2006 11.54 11.65 11.52 11.57 90,103 +0.02(+0.19%)
Aug 24, 2006 11.57 11.57 11.45 11.55 128,897 +0.06(+0.48%)
Aug 23, 2006 11.62 11.63 11.44 11.50 339,973 -0.06(-0.54%)
Aug 22, 2006 11.59 11.65 11.50 11.56 169,360 +0.00(+0.02%)
Aug 21, 2006 11.55 11.59 11.51 11.56 219,001 -0.10(-0.82%)
Aug 18, 2006 11.55 11.67 11.48 11.65 256,544 +0.05(+0.43%)
Aug 17, 2006 11.57 11.68 11.55 11.60 196,892 +0.05(+0.42%)
Aug 16, 2006 11.39 11.58 11.37 11.55 420,899 +0.23(+1.99%)
Aug 15, 2006 11.21 11.34 11.16 11.33 447,596 +0.31(+2.83%)
Aug 14, 2006 10.99 11.14 10.98 11.02 140,160 +0.11(+1.03%)
Aug 11, 2006 10.93 10.95 10.86 10.91 127,229 -0.08(-0.70%)
Aug 10, 2006 10.91 11.02 10.89 10.98 208,989 +0.05(+0.46%)
Aug 09, 2006 11.04 11.14 10.92 10.93 218,583 +0.08(+0.71%)
Aug 08, 2006 10.92 10.96 10.80 10.85 175,200 -0.03(-0.31%)
Aug 07, 2006 10.87 10.93 10.85 10.89 88,851 -0.02(-0.15%)
Aug 04, 2006 11.06 11.10 10.83 10.91 73,000 -0.06(-0.55%)
Aug 03, 2006 10.79 11.03 10.79 10.96 148,503 +0.07(+0.68%)
Aug 02, 2006 10.85 10.96 10.83 10.89 101,366 +0.10(+0.89%)
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.