Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 11.64 11.69 11.55 11.59 202,604 -0.23(-1.98%)
Apr 27, 2006 11.65 11.89 11.64 11.82 183,330 +0.10(+0.84%)
Apr 26, 2006 11.58 11.76 11.58 11.72 118,335 +0.03(+0.29%)
Apr 25, 2006 11.69 11.72 11.64 11.69 426,725 -0.02(-0.15%)
Apr 24, 2006 11.67 11.73 11.63 11.71 85,614 -0.02(-0.15%)
Apr 21, 2006 11.88 11.88 11.69 11.73 238,912 -0.12(-1.02%)
Apr 20, 2006 11.81 11.94 11.81 11.85 224,120 +0.02(+0.21%)
Apr 19, 2006 11.82 11.83 11.73 11.82 215,603 +0.02(+0.13%)
Apr 18, 2006 11.58 11.83 11.58 11.81 223,224 +0.24(+2.06%)
Apr 17, 2006 11.69 11.72 11.51 11.57 155,539 -0.11(-0.97%)
Apr 13, 2006 11.62 11.74 11.64 11.68 111,163 +0.06(+0.52%)
Apr 12, 2006 11.64 11.67 11.62 11.62 155,539 -0.02(-0.15%)
Apr 11, 2006 11.76 11.76 11.59 11.64 283,736 -0.09(-0.78%)
Apr 10, 2006 11.75 11.78 11.69 11.73 159,573 -0.04(-0.34%)
Apr 07, 2006 11.94 11.94 11.76 11.77 341,559 -0.14(-1.16%)
Apr 06, 2006 11.87 11.93 11.83 11.91 125,507 +0.03(+0.26%)
Apr 05, 2006 11.81 11.90 11.76 11.88 231,292 +0.14(+1.16%)
Apr 04, 2006 11.74 11.77 11.69 11.74 121,473 +0.04(+0.32%)
Apr 03, 2006 11.70 11.82 11.70 11.70 357,248 +0.04(+0.38%)
Mar 31, 2006 11.74 11.76 11.66 11.66 103,543 -0.05(-0.42%)
Mar 30, 2006 11.74 11.78 11.66 11.71 400,727 +0.02(+0.19%)
Mar 29, 2006 11.52 11.72 11.50 11.69 342,456 +0.23(+1.97%)
Mar 28, 2006 11.59 11.63 11.44 11.46 82,028 -0.12(-1.04%)
Mar 27, 2006 11.59 11.63 11.57 11.58 275,219 +0.02(+0.15%)
Mar 24, 2006 11.52 11.59 11.50 11.56 119,232 +0.08(+0.66%)
Mar 23, 2006 11.52 11.53 11.44 11.49 127,748 -0.00(-0.02%)
Mar 22, 2006 11.45 11.53 11.43 11.49 98,164 -0.00(-0.04%)
Mar 21, 2006 11.55 11.73 11.49 11.49 286,426 -0.10(-0.83%)
Mar 20, 2006 11.55 11.60 11.55 11.59 116,094 +0.07(+0.60%)
Mar 17, 2006 11.48 11.57 11.45 11.52 162,711 +0.04(+0.35%)
Mar 16, 2006 11.62 11.65 11.48 11.48 103,543 -0.11(-0.96%)
Mar 15, 2006 11.54 11.61 11.49 11.59 185,123 +0.08(+0.74%)
Mar 14, 2006 11.36 11.53 11.36 11.51 104,888 +0.16(+1.40%)
Mar 13, 2006 11.40 11.42 11.33 11.35 162,263 +0.02(+0.22%)
Mar 10, 2006 11.26 11.37 11.23 11.32 130,886 +0.04(+0.36%)
Mar 09, 2006 11.45 11.51 11.28 11.28 131,782 -0.14(-1.19%)
Mar 08, 2006 11.38 11.44 11.33 11.42 344,249 +0.00(+0.00%)
Mar 07, 2006 11.46 11.48 11.37 11.42 155,987 -0.10(-0.91%)
Mar 06, 2006 11.65 11.68 11.49 11.53 239,360 -0.08(-0.71%)
Mar 03, 2006 11.61 11.74 11.58 11.61 254,152 -0.06(-0.52%)
Mar 02, 2006 11.63 11.71 11.59 11.67 128,196 +0.02(+0.17%)
Mar 01, 2006 11.47 11.68 11.47 11.65 236,223 +0.24(+2.09%)
Feb 28, 2006 11.50 11.55 11.37 11.41 121,921 -0.09(-0.78%)
Feb 27, 2006 11.45 11.56 11.45 11.50 238,015 +0.08(+0.74%)
Feb 24, 2006 11.58 11.58 11.37 11.41 181,537 +0.02(+0.22%)
Feb 23, 2006 11.43 11.49 11.39 11.39 272,530 -0.07(-0.60%)
Feb 22, 2006 11.34 11.49 11.31 11.46 259,531 +0.11(+0.98%)
Feb 21, 2006 11.47 11.48 11.32 11.35 585,402 -0.15(-1.28%)
Feb 17, 2006 11.57 11.57 11.48 11.49 80,235 -0.12(-1.07%)
Feb 16, 2006 11.54 11.62 11.51 11.62 181,537 +0.15(+1.26%)
Feb 15, 2006 11.40 11.48 11.40 11.47 220,534 +0.04(+0.35%)
Feb 14, 2006 11.33 11.44 11.31 11.43 312,872 +0.11(+1.01%)
Feb 13, 2006 11.35 11.39 11.26 11.32 600,194 -0.09(-0.80%)
Feb 10, 2006 11.35 11.45 11.29 11.41 198,570 +0.02(+0.18%)
Feb 09, 2006 11.48 11.54 11.38 11.39 324,974 -0.06(-0.49%)
Feb 08, 2006 11.27 11.46 11.27 11.45 503,374 +0.19(+1.69%)
Feb 07, 2006 11.27 11.31 11.21 11.26 304,355 -0.04(-0.32%)
Feb 06, 2006 11.30 11.32 11.23 11.29 503,374 -0.01(-0.06%)
Feb 03, 2006 11.36 11.38 11.28 11.30 533,855 -0.11(-0.98%)
Feb 02, 2006 11.60 11.60 11.41 11.41 381,901 -0.21(-1.80%)
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.