Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.81 13.89 13.80 13.81 717,025 +0.02(+0.15%)
Oct 28, 2010 13.84 13.84 13.68 13.79 604,105 +0.01(+0.07%)
Oct 27, 2010 13.62 13.78 13.61 13.78 1,329,421 +0.10(+0.70%)
Oct 25, 2010 13.68 13.77 13.66 13.68 503,912 +0.05(+0.38%)
Oct 22, 2010 13.54 13.63 13.52 13.63 1,391,757 +0.11(+0.80%)
Oct 21, 2010 13.60 13.62 13.39 13.52 921,538 +0.01(+0.06%)
Oct 20, 2010 13.47 13.61 13.44 13.51 590,785 +0.08(+0.57%)
Oct 19, 2010 13.42 13.55 13.33 13.44 2,605,351 -0.22(-1.61%)
Oct 18, 2010 13.63 13.68 13.57 13.66 718,592 +0.04(+0.26%)
Oct 15, 2010 13.52 13.62 13.43 13.62 746,564 +0.27(+2.05%)
Oct 14, 2010 13.38 13.40 13.27 13.35 491,392 -0.01(-0.08%)
Oct 13, 2010 13.33 13.42 13.28 13.36 1,090,874 +0.13(+0.96%)
Oct 12, 2010 13.11 13.27 13.01 13.23 614,822 +0.11(+0.80%)
Oct 11, 2010 13.14 13.20 13.10 13.13 796,495 +0.01(+0.07%)
Oct 08, 2010 13.12 13.14 12.95 13.12 560,812 +0.10(+0.79%)
Oct 07, 2010 13.06 13.06 12.91 13.01 334,062 +0.03(+0.26%)
Oct 06, 2010 13.05 13.12 12.88 12.98 744,398 -0.10(-0.77%)
Oct 05, 2010 12.93 13.11 12.92 13.08 559,284 +0.28(+2.17%)
Oct 04, 2010 12.90 12.93 12.72 12.80 1,225,713 -0.14(-1.08%)
Oct 01, 2010 12.94 13.06 12.90 12.94 1,087,247 -0.01(-0.07%)
Sep 30, 2010 13.09 13.15 12.87 12.95 1,475,512 -0.07(-0.53%)
Sep 29, 2010 12.97 13.06 12.96 13.02 406,587 +0.00(+0.02%)
Sep 28, 2010 13.03 13.05 12.81 13.02 624,970 +0.03(+0.21%)
Sep 27, 2010 13.02 13.10 12.97 12.99 843,202 -0.02(-0.14%)
Sep 24, 2010 12.88 13.02 12.88 13.01 359,586 +0.27(+2.14%)
Sep 23, 2010 12.65 12.86 12.63 12.74 1,149,989 -0.01(-0.04%)
Sep 22, 2010 12.76 12.81 12.66 12.74 609,479 -0.07(-0.56%)
Sep 21, 2010 12.84 12.93 12.78 12.81 768,463 -0.02(-0.16%)
Sep 20, 2010 12.69 12.86 12.67 12.83 502,627 +0.18(+1.41%)
Sep 17, 2010 12.65 12.71 12.60 12.65 730,473 +0.14(+1.09%)
Sep 15, 2010 12.44 12.54 12.40 12.52 887,283 +0.07(+0.57%)
Sep 14, 2010 12.36 12.55 12.34 12.45 456,537 +0.05(+0.43%)
Sep 13, 2010 12.23 12.42 12.23 12.39 1,207,305 +0.28(+2.27%)
Sep 10, 2010 12.14 12.14 12.03 12.12 309,091 -0.00(-0.04%)
Sep 09, 2010 12.22 12.24 12.11 12.12 470,150 +0.03(+0.24%)
Sep 08, 2010 12.06 12.13 12.03 12.09 641,607 +0.06(+0.46%)
Sep 07, 2010 12.09 12.15 12.03 12.04 268,971 -0.10(-0.79%)
Sep 03, 2010 12.06 12.14 12.01 12.13 2,364,508 +0.21(+1.76%)
Sep 02, 2010 11.85 11.94 11.82 11.92 281,301 +0.10(+0.81%)
Sep 01, 2010 11.69 11.87 11.67 11.83 503,101 +0.31(+2.72%)
Aug 31, 2010 11.51 11.63 11.45 11.51 894 -0.08(-0.68%)
Aug 30, 2010 11.69 11.77 11.59 11.59 500,069 -0.14(-1.22%)
Aug 27, 2010 11.73 11.75 11.44 11.73 1,354,858 +0.14(+1.22%)
Aug 26, 2010 11.77 11.79 11.57 11.59 700,125 -0.13(-1.10%)
Aug 25, 2010 11.58 11.77 11.53 11.72 919,192 +0.07(+0.61%)
Aug 24, 2010 11.71 11.78 11.60 11.65 925,936 -0.20(-1.70%)
Aug 23, 2010 12.04 12.05 11.85 11.85 570,558 -0.12(-1.01%)
Aug 20, 2010 11.93 12.00 11.88 11.97 1,698,702 +0.02(+0.21%)
Aug 19, 2010 12.04 12.10 11.89 11.95 970,353 -0.15(-1.28%)
Aug 18, 2010 12.02 12.16 12.00 12.10 606,666 +0.07(+0.56%)
Aug 17, 2010 12.01 12.14 11.99 12.03 598,760 +0.13(+1.07%)
Aug 16, 2010 11.80 11.97 11.75 11.91 339,170 +0.04(+0.36%)
Aug 13, 2010 11.86 11.95 11.85 11.86 741,201 -0.06(-0.54%)
Aug 12, 2010 11.88 11.97 11.82 11.93 1,367,197 -0.23(-1.88%)
Aug 11, 2010 12.29 12.29 12.10 12.16 11,180 -0.33(-2.63%)
Aug 10, 2010 12.54 12.56 12.41 12.49 764,747 -0.17(-1.31%)
Aug 09, 2010 12.62 12.68 12.56 12.65 682,348 +0.06(+0.46%)
Aug 06, 2010 12.59 12.62 12.43 12.59 461,666 -0.04(-0.34%)
Aug 05, 2010 12.63 12.66 12.55 12.64 349,295 -0.05(-0.39%)
Aug 04, 2010 12.64 12.71 12.55 12.69 426,144 +0.09(+0.70%)
Aug 03, 2010 12.62 12.64 12.54 12.60 3,549,524 -0.06(-0.45%)
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.