Skip to main content

US Technology Ishares ETF (NY: IYW )

135.25 -0.09 (-0.07%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.29 10.31 10.17 10.23 194,536 +0.00(+0.02%)
Feb 25, 2005 10.17 10.26 10.16 10.23 149,264 +0.03(+0.33%)
Feb 24, 2005 10.10 10.20 10.05 10.20 333,939 +0.11(+1.08%)
Feb 23, 2005 10.17 10.17 10.03 10.09 246,980 -0.05(-0.46%)
Feb 22, 2005 10.16 10.29 10.10 10.13 381,453 -0.10(-0.96%)
Feb 18, 2005 10.23 10.28 10.21 10.23 124,611 -0.04(-0.41%)
Feb 17, 2005 10.41 10.42 10.25 10.27 247,877 -0.10(-1.01%)
Feb 16, 2005 10.39 10.43 10.36 10.38 152,850 -0.04(-0.39%)
Feb 15, 2005 10.36 10.51 10.36 10.42 333,043 +0.06(+0.54%)
Feb 14, 2005 10.36 10.40 10.32 10.36 235,774 +0.03(+0.32%)
Feb 11, 2005 10.16 10.37 10.14 10.33 158,229 +0.10(+1.00%)
Feb 10, 2005 10.22 10.26 10.15 10.23 151,505 +0.01(+0.13%)
Feb 09, 2005 10.37 10.38 10.19 10.21 220,982 -0.16(-1.59%)
Feb 08, 2005 10.34 10.43 10.33 10.38 134,920 +0.07(+0.69%)
Feb 07, 2005 10.37 10.39 10.29 10.31 169,435 -0.04(-0.43%)
Feb 04, 2005 10.14 10.35 10.14 10.35 636,950 +0.21(+2.11%)
Feb 03, 2005 10.21 10.22 10.10 10.14 1,112,086 -0.11(-1.05%)
Feb 02, 2005 10.28 10.28 10.18 10.24 202,604 +0.01(+0.07%)
Feb 01, 2005 10.23 10.26 10.18 10.24 355,455 +0.06(+0.61%)
Jan 31, 2005 10.22 10.23 10.12 10.18 125,955 +0.08(+0.75%)
Jan 28, 2005 10.18 10.18 10.03 10.10 147,023 -0.00(-0.02%)
Jan 27, 2005 10.07 10.13 10.02 10.10 233,981 +0.03(+0.31%)
Jan 26, 2005 10.04 10.11 9.997 10.07 435,242 +0.11(+1.12%)
Jan 25, 2005 9.961 10.05 9.954 9.959 275,668 +0.06(+0.63%)
Jan 24, 2005 10.05 10.07 9.896 9.896 509,201 -0.14(-1.40%)
Jan 21, 2005 10.12 10.18 10.03 10.04 412,381 -0.09(-0.90%)
Jan 20, 2005 10.12 10.23 10.11 10.13 499,788 -0.02(-0.22%)
Jan 19, 2005 10.38 10.38 10.15 10.15 239,360 -0.29(-2.74%)
Jan 18, 2005 10.28 10.44 10.27 10.44 366,212 +0.10(+0.95%)
Jan 14, 2005 10.32 10.38 10.30 10.34 511,443 +0.06(+0.61%)
Jan 13, 2005 10.40 10.40 10.26 10.28 298,528 -0.12(-1.16%)
Jan 12, 2005 10.35 10.40 10.26 10.40 298,528 +0.06(+0.58%)
Jan 11, 2005 10.36 10.37 10.26 10.34 312,423 -0.07(-0.71%)
Jan 10, 2005 10.41 10.50 10.38 10.41 186,468 +0.01(+0.11%)
Jan 07, 2005 10.46 10.48 10.32 10.40 221,431 +0.04(+0.37%)
Jan 06, 2005 10.46 10.47 10.36 10.36 319,147 -0.08(-0.75%)
Jan 05, 2005 10.48 10.58 10.41 10.44 311,975 -0.05(-0.51%)
Jan 04, 2005 10.78 10.78 10.43 10.49 712,703 -0.22(-2.04%)
Jan 03, 2005 10.93 10.95 10.71 10.71 270,737 -0.10(-0.93%)
Dec 31, 2004 10.86 10.87 10.81 10.81 234,430 -0.01(-0.06%)
Dec 30, 2004 10.84 10.86 10.82 10.82 171,676 -0.00(-0.02%)
Dec 29, 2004 10.76 10.86 10.76 10.82 294,046 +0.02(+0.14%)
Dec 28, 2004 10.78 10.82 10.75 10.80 471,101 +0.05(+0.48%)
Dec 27, 2004 10.85 10.86 10.74 10.75 227,706 -0.06(-0.52%)
Dec 23, 2004 10.79 10.83 10.76 10.81 211,569 -0.12(-1.14%)
Dec 22, 2004 10.92 10.99 10.90 10.93 189,605 +0.05(+0.43%)
Dec 21, 2004 10.85 10.92 10.81 10.89 168,986 +0.09(+0.83%)
Dec 20, 2004 10.91 10.92 10.75 10.80 528,924 -0.08(-0.70%)
Dec 17, 2004 10.90 10.94 10.84 10.87 216,500 -0.07(-0.61%)
Dec 16, 2004 10.98 11.07 10.88 10.94 934,582 -0.06(-0.53%)
Dec 15, 2004 10.99 11.06 10.95 11.00 388,624 +0.02(+0.14%)
Dec 14, 2004 10.93 11.02 10.93 10.98 191,398 +0.06(+0.51%)
Dec 13, 2004 10.93 10.97 10.85 10.93 156,436 +0.06(+0.60%)
Dec 10, 2004 10.85 10.91 10.82 10.86 401,623 -0.04(-0.33%)
Dec 09, 2004 10.81 10.93 10.72 10.90 551,336 -0.02(-0.16%)
Dec 08, 2004 10.97 10.97 10.89 10.92 186,916 -0.03(-0.24%)
Dec 07, 2004 11.13 11.20 10.94 10.94 334,836 -0.17(-1.53%)
Dec 06, 2004 11.05 11.15 10.99 11.11 605,573 +0.12(+1.10%)
Dec 03, 2004 11.07 11.14 10.99 10.99 334,836 +0.06(+0.53%)
Dec 02, 2004 10.91 11.04 10.89 10.93 328,560 +0.01(+0.12%)
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.