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 (%)
May 31, 2005 10.51 10.51 10.43 10.44 664,793 -0.06(-0.55%)
May 27, 2005 10.50 10.51 10.44 10.50 592,620 +0.00(+0.02%)
May 26, 2005 10.43 10.53 10.43 10.50 246,103 +0.10(+0.94%)
May 25, 2005 10.40 10.40 10.32 10.40 212,034 -0.02(-0.19%)
May 24, 2005 10.36 10.44 10.32 10.42 312,448 +0.05(+0.45%)
May 23, 2005 10.35 10.41 10.33 10.37 302,137 +0.04(+0.35%)
May 20, 2005 10.29 10.34 10.25 10.34 214,724 +0.03(+0.30%)
May 19, 2005 10.25 10.31 10.24 10.31 280,172 +0.08(+0.81%)
May 18, 2005 10.12 10.26 10.04 10.22 657,172 +0.16(+1.57%)
May 17, 2005 9.983 10.08 9.943 10.07 300,344 +0.04(+0.45%)
May 16, 2005 9.927 10.04 9.916 10.02 173,931 +0.11(+1.10%)
May 13, 2005 9.822 9.978 9.820 9.911 470,689 +0.11(+1.16%)
May 12, 2005 9.771 9.862 9.744 9.798 374,758 +0.00(+0.05%)
May 11, 2005 9.764 9.793 9.639 9.793 273,896 +0.09(+0.90%)
May 10, 2005 9.777 9.780 9.670 9.706 236,689 -0.13(-1.29%)
May 09, 2005 9.766 9.833 9.740 9.833 160,482 +0.05(+0.55%)
May 06, 2005 9.815 9.822 9.760 9.780 317,827 +0.05(+0.50%)
May 05, 2005 9.775 9.804 9.699 9.731 125,517 -0.01(-0.14%)
May 04, 2005 9.648 9.784 9.641 9.744 234,896 +0.12(+1.23%)
May 03, 2005 9.590 9.699 9.572 9.626 95,482 +0.02(+0.16%)
May 02, 2005 9.615 9.639 9.539 9.610 342,034 +0.04(+0.42%)
Apr 29, 2005 9.557 9.583 9.436 9.570 113,862 +0.12(+1.23%)
Apr 28, 2005 9.545 9.579 9.454 9.454 136,275 -0.12(-1.28%)
Apr 27, 2005 9.492 9.615 9.479 9.577 309,310 +0.03(+0.33%)
Apr 26, 2005 9.612 9.731 9.545 9.545 477,413 -0.11(-1.11%)
Apr 25, 2005 9.624 9.702 9.599 9.653 1,150,275 +0.07(+0.77%)
Apr 22, 2005 9.639 9.650 9.499 9.579 611,448 -0.09(-0.90%)
Apr 21, 2005 9.514 9.713 9.503 9.666 1,139,517 +0.25(+2.60%)
Apr 20, 2005 9.566 9.599 9.400 9.421 507,000 -0.06(-0.61%)
Apr 19, 2005 9.485 9.519 9.412 9.479 208,896 +0.11(+1.17%)
Apr 18, 2005 9.367 9.421 9.318 9.369 306,620 +0.00(+0.05%)
Apr 15, 2005 9.454 9.505 9.318 9.365 835,586 -0.31(-3.16%)
Apr 14, 2005 9.802 9.822 9.657 9.670 470,689 -0.14(-1.48%)
Apr 13, 2005 9.938 9.940 9.789 9.815 236,689 -0.17(-1.72%)
Apr 12, 2005 9.918 9.987 9.795 9.987 178,862 +0.07(+0.67%)
Apr 11, 2005 9.994 10.01 9.914 9.920 125,517 -0.05(-0.54%)
Apr 08, 2005 10.05 10.09 9.974 9.974 204,413 -0.11(-1.06%)
Apr 07, 2005 9.938 10.08 9.938 10.08 99,965 +0.16(+1.64%)
Apr 06, 2005 9.972 10.03 9.916 9.918 121,482 -0.02(-0.18%)
Apr 05, 2005 9.960 9.998 9.918 9.936 125,517 -0.02(-0.25%)
Apr 04, 2005 9.922 9.967 9.842 9.960 215,620 +0.04(+0.40%)
Apr 01, 2005 10.08 10.09 9.900 9.920 208,896 -0.07(-0.74%)
Mar 31, 2005 10.03 10.04 9.974 9.994 118,793 -0.02(-0.16%)
Mar 30, 2005 9.909 10.03 9.891 10.01 138,965 +0.12(+1.17%)
Mar 29, 2005 9.898 9.976 9.827 9.893 710,965 -0.04(-0.38%)
Mar 28, 2005 9.972 10.02 9.931 9.931 920,758 -0.02(-0.18%)
Mar 24, 2005 9.945 10.01 9.936 9.949 228,620 +0.05(+0.54%)
Mar 23, 2005 9.864 9.963 9.860 9.896 118,793 +0.02(+0.25%)
Mar 22, 2005 9.983 10.02 9.858 9.871 154,206 -0.09(-0.87%)
Mar 21, 2005 9.972 10.00 9.878 9.958 209,793 +0.04(+0.43%)
Mar 18, 2005 9.998 10.01 9.900 9.916 211,586 -0.08(-0.78%)
Mar 17, 2005 9.998 10.05 9.974 9.994 177,068 -0.02(-0.20%)
Mar 16, 2005 10.05 10.15 9.983 10.01 396,724 -0.08(-0.82%)
Mar 15, 2005 10.22 10.23 10.10 10.10 108,482 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.15 10.20 146,586 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.15 10.17 153,758 -0.12(-1.13%)
Mar 10, 2005 10.29 10.33 10.19 10.29 119,241 -0.00(-0.02%)
Mar 09, 2005 10.31 10.37 10.27 10.29 204,862 -0.02(-0.19%)
Mar 08, 2005 10.40 10.45 10.30 10.31 175,724 -0.07(-0.69%)
Mar 07, 2005 10.26 10.47 10.26 10.38 209,344 +0.12(+1.22%)
Mar 04, 2005 10.29 10.34 10.24 10.26 179,758 +0.02(+0.20%)
Mar 03, 2005 10.31 10.31 10.16 10.24 585,448 -0.07(-0.65%)
Mar 02, 2005 10.27 10.38 10.22 10.31 95,482 -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.