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 (%)
Sep 30, 2010 13.09 13.16 12.88 12.95 1,475,397 -0.07(-0.53%)
Sep 29, 2010 12.97 13.07 12.97 13.02 406,556 +0.00(+0.02%)
Sep 28, 2010 13.03 13.05 12.81 13.02 624,922 +0.03(+0.21%)
Sep 27, 2010 13.02 13.10 12.97 12.99 843,136 -0.02(-0.14%)
Sep 24, 2010 12.88 13.02 12.88 13.01 359,558 +0.27(+2.14%)
Sep 23, 2010 12.65 12.86 12.63 12.74 1,149,900 -0.01(-0.04%)
Sep 22, 2010 12.76 12.81 12.66 12.74 609,432 -0.07(-0.56%)
Sep 21, 2010 12.84 12.93 12.78 12.81 768,404 -0.02(-0.16%)
Sep 20, 2010 12.69 12.86 12.68 12.83 502,587 +0.18(+1.41%)
Sep 17, 2010 12.65 12.71 12.60 12.65 730,416 +0.14(+1.09%)
Sep 15, 2010 12.44 12.54 12.40 12.52 887,214 +0.07(+0.58%)
Sep 14, 2010 12.36 12.56 12.34 12.45 456,501 +0.05(+0.43%)
Sep 13, 2010 12.23 12.42 12.23 12.39 1,207,211 +0.28(+2.27%)
Sep 10, 2010 12.14 12.14 12.03 12.12 309,067 -0.00(-0.04%)
Sep 09, 2010 12.22 12.24 12.11 12.12 470,113 +0.03(+0.24%)
Sep 08, 2010 12.06 12.13 12.03 12.09 641,557 +0.06(+0.46%)
Sep 07, 2010 12.09 12.15 12.03 12.04 268,950 -0.10(-0.79%)
Sep 03, 2010 12.06 12.14 12.02 12.13 2,364,324 +0.21(+1.76%)
Sep 02, 2010 11.85 11.94 11.82 11.92 281,279 +0.10(+0.81%)
Sep 01, 2010 11.69 11.87 11.67 11.83 503,061 +0.31(+2.72%)
Aug 31, 2010 11.51 11.63 11.45 11.51 894 -0.08(-0.68%)
Aug 30, 2010 11.69 11.77 11.59 11.59 500,030 -0.14(-1.22%)
Aug 27, 2010 11.74 11.75 11.44 11.74 1,354,752 +0.14(+1.22%)
Aug 26, 2010 11.77 11.79 11.57 11.59 700,070 -0.13(-1.10%)
Aug 25, 2010 11.58 11.77 11.53 11.72 919,120 +0.07(+0.61%)
Aug 24, 2010 11.71 11.78 11.60 11.65 925,864 -0.20(-1.70%)
Aug 23, 2010 12.04 12.06 11.85 11.85 570,514 -0.12(-1.01%)
Aug 20, 2010 11.93 12.00 11.89 11.97 1,698,570 +0.02(+0.21%)
Aug 19, 2010 12.04 12.10 11.89 11.95 970,278 -0.15(-1.27%)
Aug 18, 2010 12.02 12.17 12.00 12.10 606,619 +0.07(+0.56%)
Aug 17, 2010 12.01 12.15 11.99 12.04 598,713 +0.13(+1.07%)
Aug 16, 2010 11.80 11.97 11.75 11.91 339,144 +0.04(+0.36%)
Aug 13, 2010 11.87 11.95 11.85 11.87 741,144 -0.06(-0.54%)
Aug 12, 2010 11.88 11.98 11.82 11.93 1,367,090 -0.23(-1.88%)
Aug 11, 2010 12.29 12.29 12.11 12.16 11,179 -0.33(-2.63%)
Aug 10, 2010 12.55 12.56 12.41 12.49 764,688 -0.17(-1.31%)
Aug 09, 2010 12.63 12.68 12.56 12.65 682,295 +0.06(+0.46%)
Aug 06, 2010 12.59 12.63 12.43 12.59 461,630 -0.04(-0.34%)
Aug 05, 2010 12.63 12.66 12.55 12.64 349,268 -0.05(-0.39%)
Aug 04, 2010 12.64 12.71 12.55 12.69 426,111 +0.09(+0.70%)
Aug 03, 2010 12.63 12.64 12.54 12.60 3,549,248 -0.06(-0.45%)
Aug 02, 2010 12.56 12.69 12.50 12.65 880,368 +0.26(+2.07%)
Jul 30, 2010 12.40 12.46 12.26 12.40 1,154,005 -0.05(-0.40%)
Jul 29, 2010 12.63 12.63 12.34 12.45 514,125 -0.11(-0.87%)
Jul 28, 2010 12.67 12.71 12.51 12.56 565,894 -0.13(-1.06%)
Jul 27, 2010 12.75 12.75 12.63 12.69 653,233 +0.02(+0.12%)
Jul 26, 2010 12.59 12.68 12.53 12.68 881,678 +0.09(+0.69%)
Jul 23, 2010 12.46 12.59 12.42 12.59 893,779 +0.08(+0.61%)
Jul 22, 2010 12.31 12.55 12.31 12.51 1,066,712 +0.33(+2.70%)
Jul 21, 2010 12.45 12.45 12.15 12.18 733,774 -0.17(-1.36%)
Jul 20, 2010 12.01 12.36 11.97 12.35 899,020 +0.07(+0.55%)
Jul 19, 2010 12.21 12.30 12.12 12.28 1,207,756 +0.13(+1.09%)
Jul 16, 2010 12.15 12.43 12.13 12.15 969,754 -0.35(-2.83%)
Jul 15, 2010 12.47 12.53 12.31 12.51 680,761 +0.01(+0.12%)
Jul 14, 2010 12.45 12.58 12.42 12.49 1,668,725 +0.11(+0.89%)
Jul 13, 2010 12.33 12.43 12.22 12.38 894 +0.18(+1.48%)
Jul 12, 2010 12.09 12.25 12.09 12.20 1,509,713 +0.09(+0.74%)
Jul 09, 2010 12.11 12.11 12.03 12.11 649,208 +0.07(+0.59%)
Jul 08, 2010 12.10 12.10 11.91 12.04 784,278 +0.06(+0.48%)
Jul 07, 2010 11.58 11.99 11.56 11.98 1,049,835 +0.45(+3.86%)
Jul 06, 2010 11.66 11.74 11.45 11.54 716,222 +0.07(+0.64%)
Jul 02, 2010 11.46 11.55 11.36 11.46 558,637 -0.02(-0.21%)
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.