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 (%)
Nov 30, 2006 12.27 12.37 12.23 12.32 3,808,255 +0.04(+0.33%)
Nov 29, 2006 12.24 12.33 12.20 12.28 3,320,569 +0.06(+0.53%)
Nov 28, 2006 12.14 12.23 12.06 12.22 1,403,442 +0.04(+0.33%)
Nov 27, 2006 12.40 12.45 12.15 12.18 1,329,482 -0.31(-2.45%)
Nov 24, 2006 12.43 12.53 12.42 12.48 299,425 -0.03(-0.25%)
Nov 22, 2006 12.46 12.52 12.42 12.52 333,043 +0.11(+0.88%)
Nov 21, 2006 12.43 12.43 12.35 12.41 607,814 +0.00(+0.00%)
Nov 20, 2006 12.34 12.43 12.31 12.41 711,358 +0.06(+0.47%)
Nov 17, 2006 12.35 12.37 12.28 12.35 466,618 -0.05(-0.41%)
Nov 16, 2006 12.35 12.43 12.29 12.40 1,042,160 +0.07(+0.56%)
Nov 15, 2006 12.36 12.39 12.29 12.33 933,237 +0.02(+0.18%)
Nov 14, 2006 12.10 12.31 12.10 12.31 421,794 +0.16(+1.34%)
Nov 13, 2006 12.03 12.15 12.03 12.15 286,426 +0.13(+1.08%)
Nov 10, 2006 12.00 12.02 11.96 12.02 136,265 +0.03(+0.24%)
Nov 09, 2006 12.05 12.10 11.96 11.99 1,498,469 +0.03(+0.26%)
Nov 08, 2006 11.83 12.00 11.80 11.96 322,285 +0.02(+0.19%)
Nov 07, 2006 11.90 12.02 11.90 11.93 1,110,741 +0.07(+0.58%)
Nov 06, 2006 11.74 11.90 11.73 11.86 156,884 +0.14(+1.16%)
Nov 03, 2006 11.80 11.80 11.65 11.73 157,780 -0.02(-0.17%)
Nov 02, 2006 11.67 11.77 11.67 11.75 350,076 -0.01(-0.08%)
Nov 01, 2006 11.92 11.93 11.73 11.76 1,350,101 -0.10(-0.88%)
Oct 31, 2006 11.91 11.92 11.83 11.86 1,580,049 +0.02(+0.13%)
Oct 30, 2006 11.73 11.89 11.71 11.85 905,895 +0.11(+0.95%)
Oct 27, 2006 11.89 11.90 11.69 11.73 252,807 -0.18(-1.50%)
Oct 26, 2006 11.93 11.95 11.81 11.91 399,382 +0.03(+0.26%)
Oct 25, 2006 11.80 11.89 11.79 11.88 226,809 +0.09(+0.76%)
Oct 24, 2006 11.86 11.88 11.75 11.79 464,377 -0.07(-0.58%)
Oct 23, 2006 11.75 11.95 11.75 11.86 5,895,265 +0.05(+0.40%)
Oct 20, 2006 11.77 11.82 11.72 11.82 176,158 -0.00(-0.02%)
Oct 19, 2006 11.72 11.82 11.67 11.82 220,534 +0.04(+0.38%)
Oct 18, 2006 11.96 11.97 11.74 11.77 360,834 -0.09(-0.73%)
Oct 17, 2006 11.85 11.90 11.77 11.86 349,628 -0.13(-1.06%)
Oct 16, 2006 11.99 12.04 11.96 11.99 540,578 +0.04(+0.34%)
Oct 13, 2006 11.86 11.98 11.85 11.95 468,411 +0.11(+0.92%)
Oct 12, 2006 11.60 11.86 11.60 11.84 311,527 +0.18(+1.55%)
Oct 11, 2006 11.63 11.75 11.60 11.66 242,050 -0.01(-0.06%)
Oct 10, 2006 11.64 11.69 11.60 11.66 833,280 +0.02(+0.17%)
Oct 09, 2006 11.61 11.70 11.60 11.64 217,396 +0.03(+0.29%)
Oct 06, 2006 11.55 11.64 11.54 11.61 248,325 -0.02(-0.15%)
Oct 05, 2006 11.59 11.63 11.57 11.63 160,918 +0.02(+0.21%)
Oct 04, 2006 11.39 11.62 11.39 11.60 285,977 +0.19(+1.70%)
Oct 03, 2006 11.33 11.44 11.29 11.41 121,025 +0.01(+0.12%)
Oct 02, 2006 11.42 11.51 11.37 11.40 408,347 -0.06(-0.53%)
Sep 29, 2006 11.50 11.53 11.44 11.46 134,024 -0.06(-0.50%)
Sep 28, 2006 11.48 11.51 11.43 11.51 175,262 +0.06(+0.49%)
Sep 27, 2006 11.49 11.54 11.41 11.46 225,465 -0.04(-0.33%)
Sep 26, 2006 11.39 11.50 11.39 11.50 629,778 +0.05(+0.47%)
Sep 25, 2006 11.32 11.46 11.23 11.44 231,740 +0.20(+1.79%)
Sep 22, 2006 11.29 11.29 11.19 11.24 171,676 -0.08(-0.71%)
Sep 21, 2006 11.48 11.49 11.30 11.32 216,948 -0.15(-1.30%)
Sep 20, 2006 11.40 11.48 11.39 11.47 361,730 +0.20(+1.80%)
Sep 19, 2006 11.34 11.38 11.17 11.27 389,521 -0.08(-0.75%)
Sep 18, 2006 11.38 11.45 11.32 11.35 295,839 +0.03(+0.28%)
Sep 15, 2006 11.42 11.44 11.32 11.32 3,056,555 +0.02(+0.16%)
Sep 14, 2006 8.074 11.33 11.21 11.30 376,522 +0.03(+0.28%)
Sep 13, 2006 11.23 11.29 11.20 11.27 2,834,676 +0.04(+0.40%)
Sep 12, 2006 11.06 11.26 11.05 11.23 319,595 +0.20(+1.84%)
Sep 11, 2006 10.88 11.06 10.88 11.03 296,287 +0.12(+1.15%)
Sep 08, 2006 10.83 10.92 10.83 10.90 119,232 +0.08(+0.70%)
Sep 07, 2006 10.83 10.92 10.77 10.82 330,353 -0.06(-0.57%)
Sep 06, 2006 11.01 11.03 10.89 10.89 150,160 -0.23(-2.07%)
Sep 05, 2006 11.01 11.12 10.98 11.12 2,538,837 +0.08(+0.73%)
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.