Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.29 11.30 11.21 11.22 618,577 -0.06(-0.55%)
May 27, 2005 11.28 11.29 11.22 11.28 551,422 +0.00(+0.02%)
May 26, 2005 11.21 11.32 11.21 11.28 228,994 +0.11(+0.94%)
May 25, 2005 11.17 11.18 11.09 11.18 197,294 -0.02(-0.19%)
May 24, 2005 11.13 11.22 11.09 11.20 290,727 +0.05(+0.45%)
May 23, 2005 11.12 11.19 11.10 11.15 281,133 +0.04(+0.35%)
May 20, 2005 11.06 11.11 11.02 11.11 199,796 +0.03(+0.30%)
May 19, 2005 11.02 11.08 11.00 11.08 260,695 +0.09(+0.81%)
May 18, 2005 10.88 11.03 10.79 10.99 611,486 +0.17(+1.57%)
May 17, 2005 10.73 10.83 10.69 10.82 279,465 +0.05(+0.44%)
May 16, 2005 10.67 10.79 10.66 10.77 161,839 +0.12(+1.10%)
May 13, 2005 10.56 10.72 10.55 10.65 437,967 +0.12(+1.16%)
May 12, 2005 10.50 10.60 10.47 10.53 348,705 +0.00(+0.05%)
May 11, 2005 10.49 10.52 10.36 10.52 254,855 +0.09(+0.90%)
May 10, 2005 10.51 10.51 10.39 10.43 220,235 -0.14(-1.29%)
May 09, 2005 10.50 10.57 10.47 10.57 149,326 +0.06(+0.55%)
May 06, 2005 10.55 10.56 10.49 10.51 295,732 +0.05(+0.50%)
May 05, 2005 10.51 10.54 10.42 10.46 116,791 -0.01(-0.14%)
May 04, 2005 10.37 10.52 10.36 10.47 218,566 +0.13(+1.23%)
May 03, 2005 10.31 10.42 10.29 10.34 88,844 +0.02(+0.16%)
May 02, 2005 10.33 10.36 10.25 10.33 318,256 +0.04(+0.42%)
Apr 29, 2005 10.27 10.30 10.14 10.29 105,946 +0.12(+1.23%)
Apr 28, 2005 10.26 10.29 10.16 10.16 126,802 -0.13(-1.28%)
Apr 27, 2005 10.20 10.33 10.19 10.29 287,807 +0.03(+0.33%)
Apr 26, 2005 10.33 10.46 10.26 10.26 444,224 -0.12(-1.11%)
Apr 25, 2005 10.34 10.43 10.32 10.37 1,070,310 +0.08(+0.77%)
Apr 22, 2005 10.36 10.37 10.21 10.29 568,941 -0.09(-0.90%)
Apr 21, 2005 10.23 10.44 10.21 10.39 1,060,299 +0.26(+2.60%)
Apr 20, 2005 10.28 10.32 10.10 10.12 471,753 -0.06(-0.61%)
Apr 19, 2005 10.19 10.23 10.11 10.19 194,374 +0.12(+1.17%)
Apr 18, 2005 10.07 10.12 10.01 10.07 285,304 +0.00(+0.05%)
Apr 15, 2005 10.16 10.22 10.01 10.06 777,497 -0.33(-3.16%)
Apr 14, 2005 10.53 10.56 10.38 10.39 437,967 -0.16(-1.48%)
Apr 13, 2005 10.68 10.68 10.52 10.55 220,235 -0.18(-1.72%)
Apr 12, 2005 10.66 10.73 10.53 10.73 166,427 +0.07(+0.67%)
Apr 11, 2005 10.74 10.75 10.65 10.66 116,791 -0.06(-0.54%)
Apr 08, 2005 10.80 10.85 10.72 10.72 190,203 -0.12(-1.06%)
Apr 07, 2005 10.68 10.83 10.68 10.83 93,016 +0.17(+1.64%)
Apr 06, 2005 10.72 10.78 10.66 10.66 113,037 -0.02(-0.18%)
Apr 05, 2005 10.70 10.75 10.66 10.68 116,791 -0.03(-0.25%)
Apr 04, 2005 10.66 10.71 10.58 10.70 200,630 +0.04(+0.41%)
Apr 01, 2005 10.84 10.84 10.64 10.66 194,374 -0.08(-0.74%)
Mar 31, 2005 10.78 10.79 10.72 10.74 110,534 -0.02(-0.16%)
Mar 30, 2005 10.65 10.78 10.63 10.76 129,304 +0.12(+1.17%)
Mar 29, 2005 10.64 10.72 10.56 10.63 661,540 -0.04(-0.38%)
Mar 28, 2005 10.72 10.76 10.67 10.67 856,748 -0.02(-0.18%)
Mar 24, 2005 10.69 10.75 10.68 10.69 212,727 +0.06(+0.54%)
Mar 23, 2005 10.60 10.71 10.60 10.63 110,534 +0.03(+0.25%)
Mar 22, 2005 10.73 10.77 10.59 10.61 143,486 -0.09(-0.87%)
Mar 21, 2005 10.72 10.75 10.62 10.70 195,208 +0.05(+0.43%)
Mar 18, 2005 10.75 10.75 10.64 10.66 196,876 -0.08(-0.78%)
Mar 17, 2005 10.75 10.80 10.72 10.74 164,759 -0.02(-0.20%)
Mar 16, 2005 10.81 10.91 10.73 10.76 369,144 -0.09(-0.82%)
Mar 15, 2005 10.98 11.00 10.85 10.85 100,941 -0.11(-1.03%)
Mar 14, 2005 10.98 10.99 10.91 10.96 136,395 +0.03(+0.26%)
Mar 11, 2005 11.12 11.12 10.91 10.93 143,069 -0.12(-1.13%)
Mar 10, 2005 11.06 11.10 10.95 11.06 110,951 -0.00(-0.02%)
Mar 09, 2005 11.08 11.14 11.04 11.06 190,620 -0.02(-0.19%)
Mar 08, 2005 11.18 11.23 11.07 11.08 163,507 -0.08(-0.69%)
Mar 07, 2005 11.03 11.25 11.03 11.16 194,791 +0.13(+1.22%)
Mar 04, 2005 11.05 11.11 11.01 11.03 167,262 +0.02(+0.20%)
Mar 03, 2005 11.08 11.08 10.92 11.00 544,748 -0.07(-0.65%)
Mar 02, 2005 11.03 11.16 10.99 11.08 88,844 -0.05(-0.47%)
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.