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 (%)
Jun 30, 2006 11.45 11.45 11.36 11.38 141,401 -0.07(-0.59%)
Jun 29, 2006 11.18 11.46 11.18 11.45 145,572 +0.34(+3.02%)
Jun 28, 2006 11.08 11.13 11.00 11.11 188,117 +0.03(+0.30%)
Jun 27, 2006 11.26 11.26 11.07 11.08 118,042 -0.18(-1.64%)
Jun 26, 2006 11.24 11.30 11.23 11.26 150,160 +0.03(+0.23%)
Jun 23, 2006 11.22 11.32 11.21 11.23 80,502 -0.03(-0.28%)
Jun 22, 2006 11.40 11.40 11.22 11.27 167,262 -0.15(-1.30%)
Jun 21, 2006 11.29 11.50 11.28 11.41 268,203 +0.22(+1.97%)
Jun 20, 2006 11.27 11.32 11.18 11.19 139,732 -0.04(-0.32%)
Jun 19, 2006 11.31 11.34 11.18 11.23 412,941 -0.03(-0.26%)
Jun 16, 2006 11.32 11.34 11.22 11.26 346,620 -0.07(-0.59%)
Jun 15, 2006 11.10 11.37 11.10 11.33 276,128 +0.31(+2.79%)
Jun 14, 2006 10.99 11.04 10.89 11.02 411,272 +0.12(+1.14%)
Jun 13, 2006 10.94 11.03 10.86 10.89 857,582 -0.04(-0.33%)
Jun 12, 2006 11.12 11.18 10.92 10.93 560,181 -0.21(-1.89%)
Jun 09, 2006 11.27 11.32 11.13 11.14 124,299 -0.06(-0.56%)
Jun 08, 2006 11.23 11.28 10.99 11.20 1,134,545 -0.05(-0.41%)
Jun 07, 2006 11.41 11.48 11.25 11.25 292,812 -0.17(-1.51%)
Jun 06, 2006 11.47 11.47 11.35 11.42 185,614 -0.02(-0.21%)
Jun 05, 2006 11.59 11.65 11.45 11.45 222,737 -0.23(-2.01%)
Jun 02, 2006 11.76 11.76 11.62 11.68 132,641 -0.04(-0.31%)
Jun 01, 2006 11.53 11.72 11.53 11.72 170,181 +0.21(+1.83%)
May 31, 2006 11.50 11.58 11.46 11.51 299,069 +0.05(+0.40%)
May 30, 2006 11.64 11.64 11.46 11.46 170,598 -0.25(-2.15%)
May 26, 2006 11.67 11.72 11.65 11.71 159,753 +0.03(+0.23%)
May 25, 2006 11.62 11.69 11.57 11.69 197,711 +0.12(+0.99%)
May 24, 2006 11.46 11.59 11.40 11.57 148,074 +0.16(+1.39%)
May 23, 2006 11.68 11.72 11.41 11.41 312,417 -0.15(-1.33%)
May 22, 2006 11.61 11.63 11.47 11.57 365,390 -0.10(-0.82%)
May 19, 2006 11.86 11.86 11.50 11.66 535,989 +0.05(+0.43%)
May 18, 2006 11.76 11.76 11.60 11.61 202,299 -0.06(-0.53%)
May 17, 2006 11.77 11.81 11.64 11.67 660,288 -0.13(-1.08%)
May 16, 2006 11.94 11.94 11.78 11.80 481,347 -0.11(-0.93%)
May 15, 2006 11.95 11.96 11.80 11.91 393,336 -0.03(-0.22%)
May 12, 2006 11.94 12.04 11.92 11.94 372,481 -0.09(-0.74%)
May 11, 2006 12.31 12.31 12.00 12.03 692,406 -0.30(-2.45%)
May 10, 2006 12.47 12.47 12.30 12.33 232,331 -0.19(-1.49%)
May 09, 2006 12.47 12.54 12.47 12.51 251,518 -0.05(-0.38%)
May 08, 2006 12.57 12.60 12.56 12.56 202,716 -0.00(-0.02%)
May 05, 2006 12.56 12.57 12.51 12.56 317,839 +0.09(+0.69%)
May 04, 2006 12.43 12.50 12.43 12.48 85,508 +0.11(+0.87%)
May 03, 2006 12.43 12.43 12.33 12.37 216,898 -0.02(-0.19%)
May 02, 2006 12.42 12.45 12.37 12.39 143,903 +0.05(+0.37%)
May 01, 2006 12.48 12.52 12.34 12.35 490,106 -0.10(-0.83%)
Apr 28, 2006 12.51 12.56 12.41 12.45 188,534 -0.25(-1.98%)
Apr 27, 2006 12.51 12.78 12.51 12.70 170,598 +0.11(+0.84%)
Apr 26, 2006 12.44 12.64 12.44 12.60 110,117 +0.04(+0.29%)
Apr 25, 2006 12.57 12.59 12.51 12.56 397,090 -0.02(-0.15%)
Apr 24, 2006 12.55 12.60 12.50 12.58 79,668 -0.02(-0.15%)
Apr 21, 2006 12.76 12.77 12.56 12.60 222,320 -0.13(-1.02%)
Apr 20, 2006 12.69 12.84 12.69 12.73 208,556 +0.03(+0.21%)
Apr 19, 2006 12.70 12.71 12.61 12.70 200,630 +0.02(+0.13%)
Apr 18, 2006 12.44 12.71 12.44 12.69 207,721 +0.26(+2.06%)
Apr 17, 2006 12.56 12.59 12.37 12.43 144,737 -0.12(-0.97%)
Apr 13, 2006 12.49 12.61 12.51 12.55 103,443 +0.06(+0.52%)
Apr 12, 2006 12.51 12.55 12.49 12.49 144,737 -0.02(-0.15%)
Apr 11, 2006 12.64 12.64 12.45 12.51 264,032 -0.10(-0.78%)
Apr 10, 2006 12.63 12.66 12.56 12.61 148,491 -0.04(-0.34%)
Apr 07, 2006 12.83 12.84 12.64 12.65 317,839 -0.15(-1.16%)
Apr 06, 2006 12.76 12.82 12.71 12.80 116,791 +0.03(+0.26%)
Apr 05, 2006 12.69 12.79 12.64 12.76 215,229 +0.15(+1.16%)
Apr 04, 2006 12.62 12.65 12.56 12.62 113,037 +0.04(+0.32%)
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.