Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.03 12.10 11.90 12.04 589,543 +0.01(+0.06%)
Mar 29, 2007 12.15 12.15 11.93 12.04 261,173 -0.03(-0.26%)
Mar 28, 2007 12.12 12.16 12.07 12.07 414,830 -0.11(-0.93%)
Mar 27, 2007 12.21 12.23 12.17 12.18 363,760 -0.08(-0.69%)
Mar 26, 2007 12.20 12.27 12.09 12.27 234,742 +0.06(+0.51%)
Mar 23, 2007 12.23 12.27 12.20 12.20 152,761 -0.04(-0.36%)
Mar 22, 2007 12.26 12.26 12.17 12.25 179,192 -0.05(-0.42%)
Mar 21, 2007 12.12 12.31 12.06 12.30 374,512 +0.21(+1.70%)
Mar 20, 2007 12.01 12.11 12.01 12.09 434,541 +0.08(+0.71%)
Mar 19, 2007 12.01 12.05 11.96 12.01 198,455 +0.09(+0.75%)
Mar 16, 2007 11.93 11.98 11.87 11.92 351,217 -0.02(-0.19%)
Mar 15, 2007 11.94 11.96 11.88 11.94 397,359 -0.02(-0.13%)
Mar 14, 2007 11.84 11.96 11.73 11.96 420,654 +0.18(+1.52%)
Mar 13, 2007 12.02 12.01 11.78 11.78 283,572 -0.24(-2.02%)
Mar 12, 2007 11.95 12.05 11.94 12.02 144,697 +0.10(+0.82%)
Mar 09, 2007 12.03 12.03 11.86 11.92 459,180 -0.01(-0.11%)
Mar 08, 2007 12.02 12.02 11.89 11.94 740,065 +0.07(+0.56%)
Mar 07, 2007 11.92 11.96 11.87 11.87 286,260 -0.06(-0.54%)
Mar 06, 2007 11.90 11.95 11.84 11.94 3,140,348 +0.25(+2.12%)
Mar 05, 2007 11.74 11.89 11.68 11.69 978,391 -0.09(-0.78%)
Mar 02, 2007 11.92 11.95 11.78 11.78 1,067,091 -0.18(-1.48%)
Mar 01, 2007 11.78 12.06 11.73 11.96 1,064,663 -0.06(-0.48%)
Feb 28, 2007 11.99 12.11 11.90 12.01 1,040,212 +0.11(+0.90%)
Feb 27, 2007 12.19 12.31 11.86 11.91 2,910,982 -0.56(-4.48%)
Feb 26, 2007 12.56 12.56 12.41 12.46 1,243,250 -0.05(-0.43%)
Feb 23, 2007 12.52 12.55 12.48 12.52 429,166 -0.03(-0.21%)
Feb 22, 2007 12.56 12.60 12.48 12.55 561,320 +0.06(+0.48%)
Feb 21, 2007 12.43 12.50 12.43 12.48 318,514 -0.03(-0.25%)
Feb 20, 2007 12.42 12.52 12.36 12.52 462,764 +0.07(+0.54%)
Feb 16, 2007 12.43 12.46 12.40 12.45 254,005 -0.04(-0.29%)
Feb 15, 2007 12.44 12.51 12.43 12.48 1,066,643 +0.04(+0.34%)
Feb 14, 2007 12.30 12.47 12.30 12.44 501,156 +0.16(+1.33%)
Feb 13, 2007 12.26 12.31 12.22 12.28 300,340 +0.06(+0.46%)
Feb 12, 2007 12.25 12.28 12.21 12.22 323,339 -0.06(-0.45%)
Feb 09, 2007 12.49 12.49 12.25 12.28 396,015 -0.17(-1.40%)
Feb 08, 2007 12.41 12.47 12.39 12.45 370,032 +0.01(+0.05%)
Feb 07, 2007 12.44 12.49 12.38 12.45 371,376 +0.11(+0.90%)
Feb 06, 2007 12.36 12.39 12.24 12.34 511,594 -0.04(-0.31%)
Feb 05, 2007 12.36 12.40 12.33 12.37 456,940 +0.02(+0.18%)
Feb 02, 2007 12.35 12.40 12.32 12.35 396,463 +0.01(+0.11%)
Feb 01, 2007 12.40 12.44 12.28 12.34 357,937 -0.01(-0.11%)
Jan 31, 2007 12.28 12.42 12.21 12.35 363,312 +0.05(+0.38%)
Jan 30, 2007 12.29 12.32 12.24 12.30 296,563 +0.05(+0.44%)
Jan 29, 2007 12.26 12.33 12.21 12.25 231,158 +0.03(+0.24%)
Jan 26, 2007 12.28 12.30 12.16 12.22 477,100 +0.01(+0.07%)
Jan 25, 2007 12.39 12.43 12.21 12.21 550,120 -0.13(-1.03%)
Jan 24, 2007 12.25 12.36 12.21 12.34 320,754 +0.20(+1.67%)
Jan 23, 2007 12.12 12.22 12.10 12.14 894,170 +0.00(+0.02%)
Jan 22, 2007 12.25 12.25 12.07 12.13 584,167 -0.12(-0.97%)
Jan 19, 2007 12.20 12.28 12.16 12.25 715,426 +0.04(+0.37%)
Jan 18, 2007 12.40 12.42 12.21 12.21 1,195,213 -0.29(-2.30%)
Jan 17, 2007 12.59 12.63 12.46 12.50 539,817 -0.15(-1.20%)
Jan 16, 2007 12.69 12.69 12.62 12.65 1,197,453 -0.05(-0.39%)
Jan 12, 2007 12.63 12.71 12.58 12.70 3,829,791 +0.05(+0.41%)
Jan 11, 2007 12.55 12.67 12.55 12.65 3,263,543 +0.11(+0.89%)
Jan 10, 2007 12.39 12.55 12.34 12.53 1,270,026 +0.11(+0.90%)
Jan 09, 2007 12.41 12.47 12.32 12.42 867,739 +0.07(+0.60%)
Jan 08, 2007 12.35 12.42 12.30 12.35 382,127 +0.04(+0.36%)
Jan 05, 2007 12.31 12.33 12.21 12.30 303,731 -0.10(-0.81%)
Jan 04, 2007 12.21 12.42 12.15 12.40 339,569 +0.20(+1.65%)
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.