Skip to main content

US Technology Ishares ETF (NY: IYW )

131.86 -1.67 (-1.25%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.94 14.98 14.89 14.94 780,387 -0.02(-0.11%)
Mar 30, 2011 15.00 15.00 14.91 14.95 707,760 +0.03(+0.20%)
Mar 29, 2011 14.81 14.92 14.74 14.92 639,107 +0.10(+0.67%)
Mar 28, 2011 14.93 14.98 14.82 14.83 675,385 -0.08(-0.54%)
Mar 25, 2011 14.95 14.99 14.89 14.91 1,155,769 +0.05(+0.31%)
Mar 24, 2011 14.74 14.88 14.67 14.86 754,661 +0.24(+1.66%)
Mar 23, 2011 14.50 14.66 14.42 14.62 447,279 +0.07(+0.51%)
Mar 22, 2011 14.58 14.60 14.51 14.54 663,561 -0.03(-0.18%)
Mar 21, 2011 14.61 14.62 14.55 14.57 1,077,966 +0.28(+1.97%)
Mar 18, 2011 14.45 14.47 14.27 14.29 906,990 +0.02(+0.13%)
Mar 17, 2011 14.35 14.43 14.26 14.27 1,617,562 +0.11(+0.76%)
Mar 16, 2011 14.43 14.50 14.06 14.16 1,822,639 -0.37(-2.55%)
Mar 15, 2011 14.46 14.61 14.44 14.53 3,480,376 -0.22(-1.49%)
Mar 14, 2011 14.73 14.85 14.67 14.75 1,627,652 -0.07(-0.45%)
Mar 11, 2011 14.65 14.87 14.65 14.82 1,312,739 +0.09(+0.62%)
Mar 10, 2011 14.87 14.87 14.70 14.73 1,054,686 -0.30(-2.03%)
Mar 09, 2011 15.10 15.12 14.97 15.03 911,221 -0.11(-0.74%)
Mar 08, 2011 15.05 15.22 14.97 15.15 564,008 +0.09(+0.63%)
Mar 07, 2011 15.33 15.34 14.93 15.05 845,769 -0.24(-1.55%)
Mar 04, 2011 15.41 15.41 15.20 15.29 625,046 -0.10(-0.64%)
Mar 03, 2011 15.28 15.42 15.28 15.39 705,965 +0.27(+1.78%)
Mar 02, 2011 15.04 15.25 15.04 15.12 662,977 +0.08(+0.54%)
Mar 01, 2011 15.38 15.39 15.02 15.04 2,799,977 -0.28(-1.84%)
Feb 28, 2011 15.37 15.40 15.22 15.32 823,261 +0.02(+0.15%)
Feb 25, 2011 15.17 15.31 15.17 15.30 653,333 +0.22(+1.47%)
Feb 24, 2011 15.01 15.13 14.90 15.08 1,326,981 +0.06(+0.42%)
Feb 23, 2011 15.14 15.17 14.89 15.01 1,261,573 -0.21(-1.40%)
Feb 22, 2011 15.43 15.50 15.19 15.23 1,745,652 -0.43(-2.75%)
Feb 18, 2011 15.69 15.70 15.60 15.66 1,340,941 -0.01(-0.04%)
Feb 17, 2011 15.58 15.69 15.54 15.66 1,605,567 +0.02(+0.16%)
Feb 16, 2011 15.58 15.66 15.55 15.64 802,331 +0.12(+0.77%)
Feb 15, 2011 15.58 15.58 15.48 15.52 1,155,777 -0.08(-0.50%)
Feb 14, 2011 15.56 15.64 15.56 15.60 606,515 +0.04(+0.24%)
Feb 11, 2011 15.49 15.57 15.45 15.56 813,362 +0.07(+0.46%)
Feb 10, 2011 15.43 15.53 15.38 15.49 821,187 -0.09(-0.58%)
Feb 09, 2011 15.59 15.63 15.53 15.58 938,581 -0.04(-0.27%)
Feb 08, 2011 15.54 15.62 15.52 15.62 2,555,367 +0.07(+0.43%)
Feb 07, 2011 15.50 15.63 15.48 15.55 928,022 +0.11(+0.70%)
Feb 04, 2011 15.35 15.46 15.31 15.45 736,491 +0.12(+0.78%)
Feb 03, 2011 15.30 15.36 15.18 15.33 1,132,293 +0.01(+0.06%)
Feb 02, 2011 15.26 15.36 15.25 15.32 513,685 +0.04(+0.28%)
Feb 01, 2011 15.11 15.32 15.09 15.28 822,538 +0.26(+1.76%)
Jan 31, 2011 14.93 15.01 14.84 15.01 634,632 +0.10(+0.65%)
Jan 28, 2011 15.30 15.30 14.86 14.91 1,064,932 -0.36(-2.33%)
Jan 27, 2011 15.20 15.32 15.19 15.27 809,817 +0.10(+0.69%)
Jan 26, 2011 15.12 15.21 15.07 15.17 825,651 +0.09(+0.57%)
Jan 25, 2011 14.98 15.08 14.95 15.08 993,532 +0.04(+0.30%)
Jan 24, 2011 14.84 15.04 14.81 15.04 503,207 +0.20(+1.32%)
Jan 21, 2011 15.02 15.03 14.83 14.84 543,234 -0.08(-0.56%)
Jan 20, 2011 14.97 14.99 14.80 14.92 1,159,643 -0.16(-1.06%)
Jan 19, 2011 15.25 15.25 15.03 15.08 1,082,063 -0.12(-0.80%)
Jan 18, 2011 15.07 15.23 15.05 15.20 1,413,826 +0.03(+0.21%)
Jan 14, 2011 15.04 15.17 15.01 15.17 1,112,874 +0.15(+0.99%)
Jan 13, 2011 15.02 15.06 14.97 15.02 824,407 -0.00(-0.02%)
Jan 12, 2011 14.97 15.03 14.92 15.03 989,916 +0.13(+0.89%)
Jan 11, 2011 14.94 14.95 14.84 14.89 840,985 +0.02(+0.14%)
Jan 10, 2011 14.79 14.90 14.74 14.87 429,515 +0.06(+0.41%)
Jan 07, 2011 14.86 14.89 14.68 14.81 1,119,723 -0.05(-0.32%)
Jan 06, 2011 14.76 14.87 14.73 14.86 822,900 +0.14(+0.93%)
Jan 05, 2011 14.60 14.74 14.59 14.72 1,832,912 +0.08(+0.57%)
Jan 04, 2011 14.68 14.68 14.53 14.64 2,294,665 +0.03(+0.23%)
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.