Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.98 12.10 11.89 12.01 1,040,896 +0.11(+0.90%)
Feb 27, 2007 12.18 12.30 11.85 11.90 2,912,896 -0.56(-4.48%)
Feb 26, 2007 12.55 12.55 12.40 12.46 1,244,068 -0.05(-0.43%)
Feb 23, 2007 12.51 12.55 12.47 12.51 429,448 -0.03(-0.21%)
Feb 22, 2007 12.55 12.59 12.47 12.54 561,689 +0.06(+0.48%)
Feb 21, 2007 12.42 12.49 12.42 12.48 318,724 -0.03(-0.25%)
Feb 20, 2007 12.41 12.51 12.35 12.51 463,069 +0.07(+0.54%)
Feb 16, 2007 12.42 12.45 12.39 12.44 254,172 -0.04(-0.29%)
Feb 15, 2007 12.44 12.50 12.42 12.48 1,067,344 +0.04(+0.34%)
Feb 14, 2007 12.29 12.46 12.29 12.43 501,486 +0.16(+1.33%)
Feb 13, 2007 12.26 12.30 12.21 12.27 300,537 +0.06(+0.46%)
Feb 12, 2007 12.24 12.27 12.20 12.22 323,552 -0.06(-0.45%)
Feb 09, 2007 12.48 12.48 12.24 12.27 396,275 -0.17(-1.40%)
Feb 08, 2007 12.40 12.46 12.38 12.45 370,275 +0.01(+0.05%)
Feb 07, 2007 12.44 12.48 12.37 12.44 371,620 +0.11(+0.91%)
Feb 06, 2007 12.36 12.38 12.24 12.33 511,931 -0.04(-0.31%)
Feb 05, 2007 12.35 12.40 12.32 12.37 457,241 +0.02(+0.18%)
Feb 02, 2007 12.34 12.39 12.31 12.34 396,724 +0.01(+0.11%)
Feb 01, 2007 12.39 12.43 12.27 12.33 358,172 -0.01(-0.11%)
Jan 31, 2007 12.27 12.41 12.21 12.34 363,551 +0.05(+0.38%)
Jan 30, 2007 12.28 12.32 12.23 12.30 296,758 +0.05(+0.44%)
Jan 29, 2007 12.25 12.32 12.20 12.24 231,310 +0.03(+0.24%)
Jan 26, 2007 12.27 12.29 12.15 12.21 477,413 +0.01(+0.07%)
Jan 25, 2007 12.38 12.43 12.20 12.20 550,482 -0.13(-1.03%)
Jan 24, 2007 12.24 12.35 12.20 12.33 320,965 +0.20(+1.67%)
Jan 23, 2007 12.12 12.21 12.09 12.13 894,758 +0.00(+0.02%)
Jan 22, 2007 12.24 12.24 12.07 12.13 584,551 -0.12(-0.97%)
Jan 19, 2007 12.19 12.27 12.15 12.24 715,896 +0.04(+0.37%)
Jan 18, 2007 12.40 12.41 12.20 12.20 1,196,000 -0.29(-2.30%)
Jan 17, 2007 12.58 12.63 12.45 12.49 540,172 -0.15(-1.20%)
Jan 16, 2007 12.68 12.68 12.62 12.64 1,198,241 -0.05(-0.39%)
Jan 12, 2007 12.62 12.70 12.57 12.69 3,832,310 +0.05(+0.41%)
Jan 11, 2007 12.54 12.66 12.54 12.64 3,265,689 +0.11(+0.89%)
Jan 10, 2007 12.39 12.54 12.33 12.53 1,270,862 +0.11(+0.90%)
Jan 09, 2007 12.40 12.46 12.32 12.41 868,310 +0.07(+0.60%)
Jan 08, 2007 12.35 12.42 12.29 12.34 382,379 +0.04(+0.36%)
Jan 05, 2007 12.30 12.32 12.20 12.30 303,931 -0.10(-0.81%)
Jan 04, 2007 12.20 12.42 12.15 12.40 339,793 +0.20(+1.65%)
Jan 03, 2007 12.20 12.36 12.04 12.20 517,758 +0.05(+0.40%)
Dec 29, 2006 12.16 12.26 12.14 12.15 232,655 -0.04(-0.29%)
Dec 28, 2006 12.19 12.20 12.16 12.18 337,551 -0.01(-0.11%)
Dec 27, 2006 12.16 12.22 12.16 12.20 321,413 +0.08(+0.64%)
Dec 26, 2006 12.04 12.13 11.97 12.12 169,000 +0.08(+0.63%)
Dec 22, 2006 12.14 12.16 12.04 12.04 238,931 -0.07(-0.59%)
Dec 21, 2006 12.22 12.24 12.10 12.11 649,103 -0.12(-0.95%)
Dec 20, 2006 12.19 12.31 12.19 12.23 181,103 +0.02(+0.13%)
Dec 19, 2006 12.14 12.26 12.11 12.21 194,103 -0.04(-0.35%)
Dec 18, 2006 12.38 12.43 12.23 12.26 160,482 -0.08(-0.65%)
Dec 15, 2006 12.42 12.42 12.33 12.34 216,965 +0.00(+0.02%)
Dec 14, 2006 12.21 12.37 12.21 12.33 12,128,104 +0.14(+1.17%)
Dec 13, 2006 12.26 12.28 12.15 12.19 4,748,138 +0.00(+0.02%)
Dec 12, 2006 12.27 12.29 12.12 12.19 5,218,828 -0.07(-0.56%)
Dec 11, 2006 12.22 12.34 12.17 12.26 876,827 +0.04(+0.37%)
Dec 08, 2006 12.15 12.29 12.15 12.21 284,206 +0.01(+0.11%)
Dec 07, 2006 12.35 12.37 12.19 12.20 152,862 -0.12(-0.94%)
Dec 06, 2006 12.26 12.38 12.26 12.32 335,758 -0.03(-0.27%)
Dec 05, 2006 12.39 12.42 12.35 12.35 528,965 -0.01(-0.07%)
Dec 04, 2006 12.24 12.41 12.24 12.36 1,075,862 +0.19(+1.54%)
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.