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 (%)
May 31, 2007 13.13 13.17 13.09 13.17 566,576 +0.09(+0.72%)
May 30, 2007 12.86 13.08 12.85 13.08 149,712 +0.11(+0.84%)
May 29, 2007 12.93 13.01 12.89 12.97 328,560 +0.09(+0.68%)
May 25, 2007 12.80 12.90 12.79 12.88 269,841 +0.11(+0.87%)
May 24, 2007 12.95 13.01 12.72 12.77 423,139 -0.21(-1.62%)
May 23, 2007 13.12 13.12 12.98 12.98 678,188 -0.12(-0.94%)
May 22, 2007 13.08 13.14 13.03 13.10 243,843 +0.06(+0.44%)
May 21, 2007 12.98 13.12 12.98 13.04 761,113 +0.05(+0.41%)
May 18, 2007 12.97 13.00 12.91 12.99 255,945 +0.09(+0.67%)
May 17, 2007 12.93 12.99 12.89 12.90 176,606 -0.05(-0.40%)
May 16, 2007 12.89 12.96 12.79 12.96 308,838 +0.13(+1.03%)
May 15, 2007 12.92 12.99 12.81 12.82 673,258 -0.10(-0.76%)
May 14, 2007 13.01 13.02 12.88 12.92 117,439 -0.10(-0.79%)
May 11, 2007 12.87 13.02 12.86 13.02 159,125 +0.20(+1.58%)
May 10, 2007 12.96 12.99 12.81 12.82 305,700 -0.14(-1.10%)
May 09, 2007 12.87 13.00 12.87 12.96 157,780 +0.01(+0.07%)
May 08, 2007 12.86 12.96 12.84 12.96 727,046 +0.07(+0.52%)
May 07, 2007 12.89 12.92 12.88 12.89 106,681 +0.00(+0.03%)
May 04, 2007 12.88 12.92 12.85 12.88 282,391 +0.05(+0.38%)
May 03, 2007 12.82 12.88 12.80 12.83 132,231 +0.07(+0.54%)
May 02, 2007 12.69 12.81 12.69 12.77 251,463 +0.09(+0.70%)
May 01, 2007 12.67 12.69 12.58 12.68 1,081,605 +0.04(+0.35%)
Apr 30, 2007 12.75 12.81 12.63 12.63 240,257 -0.15(-1.19%)
Apr 27, 2007 12.75 12.84 12.75 12.78 172,124 +0.03(+0.21%)
Apr 26, 2007 12.75 12.80 12.71 12.76 223,224 +0.03(+0.23%)
Apr 25, 2007 12.62 12.73 12.59 12.73 182,434 +0.14(+1.12%)
Apr 24, 2007 12.55 12.63 12.51 12.59 398,934 +0.10(+0.82%)
Apr 23, 2007 12.51 12.53 12.47 12.48 127,300 -0.04(-0.36%)
Apr 20, 2007 12.56 12.57 12.47 12.53 532,062 +0.09(+0.72%)
Apr 19, 2007 12.33 12.49 12.33 12.44 409,692 +0.01(+0.05%)
Apr 18, 2007 12.42 12.48 12.35 12.43 285,529 -0.04(-0.30%)
Apr 17, 2007 12.43 12.48 12.42 12.47 658,914 +0.05(+0.38%)
Apr 16, 2007 12.37 12.44 12.37 12.42 355,006 +0.09(+0.74%)
Apr 13, 2007 12.27 12.35 12.18 12.33 232,188 +0.03(+0.25%)
Apr 12, 2007 12.18 12.31 12.15 12.30 152,401 +0.10(+0.84%)
Apr 11, 2007 12.30 12.30 12.18 12.20 204,397 -0.11(-0.87%)
Apr 10, 2007 12.29 12.31 12.25 12.31 228,154 +0.02(+0.16%)
Apr 09, 2007 12.33 12.35 12.26 12.29 197,226 -0.01(-0.11%)
Apr 05, 2007 12.21 12.31 12.21 12.30 215,155 +0.06(+0.49%)
Apr 04, 2007 12.15 12.26 12.15 12.24 175,262 +0.06(+0.51%)
Apr 03, 2007 12.11 12.21 12.11 12.18 172,572 +0.14(+1.15%)
Apr 02, 2007 12.06 12.06 11.97 12.04 211,121 +0.00(+0.02%)
Mar 30, 2007 12.03 12.09 11.90 12.04 589,885 +0.01(+0.06%)
Mar 29, 2007 12.14 12.14 11.92 12.03 261,324 -0.03(-0.26%)
Mar 28, 2007 12.12 12.15 12.06 12.06 415,071 -0.11(-0.93%)
Mar 27, 2007 12.20 12.22 12.16 12.17 363,971 -0.08(-0.69%)
Mar 26, 2007 12.19 12.26 12.09 12.26 234,878 +0.06(+0.51%)
Mar 23, 2007 12.23 12.26 12.19 12.20 152,850 -0.04(-0.36%)
Mar 22, 2007 12.25 12.25 12.17 12.24 179,296 -0.05(-0.42%)
Mar 21, 2007 12.11 12.30 12.05 12.29 374,729 +0.21(+1.70%)
Mar 20, 2007 12.00 12.10 12.00 12.09 434,793 +0.08(+0.71%)
Mar 19, 2007 12.00 12.04 11.95 12.00 198,570 +0.09(+0.75%)
Mar 16, 2007 11.92 11.97 11.87 11.91 351,420 -0.02(-0.19%)
Mar 15, 2007 11.93 11.95 11.88 11.94 397,589 -0.02(-0.13%)
Mar 14, 2007 11.83 11.95 11.72 11.95 420,898 +0.18(+1.52%)
Mar 13, 2007 12.02 12.01 11.77 11.77 283,736 -0.24(-2.02%)
Mar 12, 2007 11.94 12.04 11.94 12.02 144,781 +0.10(+0.82%)
Mar 09, 2007 12.02 12.02 11.85 11.92 459,447 -0.01(-0.11%)
Mar 08, 2007 12.01 12.01 11.89 11.93 740,494 +0.07(+0.56%)
Mar 07, 2007 11.91 11.95 11.86 11.86 286,426 -0.06(-0.54%)
Mar 06, 2007 11.89 11.94 11.84 11.93 3,142,169 +0.25(+2.12%)
Mar 05, 2007 11.73 11.88 11.67 11.68 978,958 -0.09(-0.78%)
Mar 02, 2007 11.91 11.94 11.77 11.77 1,067,710 -0.18(-1.47%)
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.