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 (%)
Apr 29, 2005 9.557 9.584 9.437 9.571 113,853 +0.12(+1.23%)
Apr 28, 2005 9.546 9.580 9.455 9.455 136,265 -0.12(-1.28%)
Apr 27, 2005 9.493 9.615 9.479 9.577 309,286 +0.03(+0.33%)
Apr 26, 2005 9.613 9.731 9.546 9.546 477,376 -0.11(-1.11%)
Apr 25, 2005 9.624 9.702 9.600 9.653 1,150,186 +0.07(+0.77%)
Apr 22, 2005 9.640 9.651 9.499 9.580 611,400 -0.09(-0.90%)
Apr 21, 2005 9.515 9.714 9.504 9.667 1,139,428 +0.25(+2.60%)
Apr 20, 2005 9.566 9.600 9.401 9.421 506,960 -0.06(-0.61%)
Apr 19, 2005 9.486 9.519 9.412 9.479 208,880 +0.11(+1.17%)
Apr 18, 2005 9.368 9.421 9.319 9.370 306,596 +0.00(+0.05%)
Apr 15, 2005 9.455 9.506 9.319 9.366 835,521 -0.31(-3.16%)
Apr 14, 2005 9.803 9.823 9.658 9.671 470,653 -0.15(-1.48%)
Apr 13, 2005 9.939 9.941 9.789 9.816 236,671 -0.17(-1.72%)
Apr 12, 2005 9.919 9.988 9.796 9.988 178,848 +0.07(+0.67%)
Apr 11, 2005 9.995 10.01 9.914 9.921 125,507 -0.05(-0.54%)
Apr 08, 2005 10.05 10.09 9.975 9.975 204,397 -0.11(-1.06%)
Apr 07, 2005 9.939 10.08 9.939 10.08 99,957 +0.16(+1.64%)
Apr 06, 2005 9.972 10.03 9.917 9.919 121,473 -0.02(-0.18%)
Apr 05, 2005 9.961 9.999 9.919 9.937 125,507 -0.02(-0.25%)
Apr 04, 2005 9.923 9.968 9.843 9.961 215,603 +0.04(+0.40%)
Apr 01, 2005 10.08 10.09 9.901 9.921 208,880 -0.07(-0.74%)
Mar 31, 2005 10.03 10.04 9.975 9.995 118,783 -0.02(-0.16%)
Mar 30, 2005 9.910 10.03 9.892 10.01 138,954 +0.12(+1.17%)
Mar 29, 2005 9.899 9.977 9.827 9.894 710,910 -0.04(-0.38%)
Mar 28, 2005 9.972 10.02 9.932 9.932 920,687 -0.02(-0.18%)
Mar 24, 2005 9.946 10.01 9.937 9.950 228,602 +0.05(+0.54%)
Mar 23, 2005 9.865 9.963 9.861 9.896 118,783 +0.02(+0.25%)
Mar 22, 2005 9.983 10.02 9.859 9.872 154,194 -0.09(-0.87%)
Mar 21, 2005 9.972 10.00 9.879 9.959 209,776 +0.04(+0.43%)
Mar 18, 2005 9.999 10.01 9.901 9.917 211,569 -0.08(-0.78%)
Mar 17, 2005 9.999 10.05 9.975 9.995 177,055 -0.02(-0.20%)
Mar 16, 2005 10.05 10.15 9.983 10.01 396,693 -0.08(-0.82%)
Mar 15, 2005 10.22 10.24 10.10 10.10 108,474 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.16 10.20 146,574 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.15 10.18 153,746 -0.12(-1.13%)
Mar 10, 2005 10.30 10.33 10.19 10.29 119,232 -0.00(-0.02%)
Mar 09, 2005 10.31 10.37 10.27 10.29 204,846 -0.02(-0.19%)
Mar 08, 2005 10.41 10.45 10.30 10.31 175,710 -0.07(-0.69%)
Mar 07, 2005 10.26 10.47 10.26 10.38 209,328 +0.12(+1.22%)
Mar 04, 2005 10.29 10.34 10.24 10.26 179,744 +0.02(+0.20%)
Mar 03, 2005 10.31 10.31 10.16 10.24 585,402 -0.07(-0.65%)
Mar 02, 2005 10.27 10.38 10.22 10.31 95,475 -0.05(-0.47%)
Mar 01, 2005 10.28 10.36 10.26 10.36 316,906 +0.12(+1.22%)
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%)
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.