Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.67 12.68 12.33 12.36 3,520,646 -0.32(-2.54%)
Oct 29, 2009 12.55 12.71 12.50 12.69 1,813,022 +0.23(+1.87%)
Oct 28, 2009 12.63 12.70 12.41 12.45 1,696,932 -0.24(-1.86%)
Oct 27, 2009 12.84 12.88 12.65 12.69 1,845,724 -0.13(-1.03%)
Oct 26, 2009 12.88 13.06 12.77 12.82 2,338,683 -0.05(-0.41%)
Oct 23, 2009 12.91 12.92 12.82 12.87 2,562,996 -0.03(-0.26%)
Oct 22, 2009 12.82 12.93 12.71 12.91 3,350,817 +0.08(+0.64%)
Oct 21, 2009 12.87 13.05 12.80 12.82 1,908,455 -0.05(-0.41%)
Oct 20, 2009 12.79 12.88 12.79 12.88 1,245,001 +0.01(+0.11%)
Oct 19, 2009 12.77 12.89 12.71 12.86 1,251,034 +0.11(+0.87%)
Oct 16, 2009 12.83 12.83 12.65 12.75 2,042,626 -0.13(-1.03%)
Oct 15, 2009 12.81 12.88 12.80 12.88 3,065,834 -0.02(-0.13%)
Oct 14, 2009 12.96 12.96 12.82 12.90 1,908,301 +0.18(+1.44%)
Oct 13, 2009 12.71 12.77 12.66 12.72 1,035,139 +0.00(+0.00%)
Oct 12, 2009 12.78 12.79 12.64 12.72 1,459,867 +0.05(+0.36%)
Oct 09, 2009 12.49 12.69 12.47 12.67 979,785 +0.17(+1.35%)
Oct 08, 2009 12.56 12.61 12.46 12.50 1,261,133 +0.04(+0.31%)
Oct 07, 2009 12.41 12.49 12.39 12.47 950,659 +0.02(+0.17%)
Oct 06, 2009 12.28 12.47 12.28 12.44 1,015,114 +0.24(+1.95%)
Oct 05, 2009 12.15 12.26 12.05 12.21 1,178,965 +0.12(+0.95%)
Oct 02, 2009 12.01 12.18 12.01 12.09 1,537,244 -0.02(-0.14%)
Oct 01, 2009 12.44 12.45 12.11 12.11 1,902,398 -0.37(-2.96%)
Sep 30, 2009 12.51 12.59 12.29 12.48 1,330,192 +0.02(+0.17%)
Sep 29, 2009 12.55 12.60 12.44 12.46 1,537,070 -0.10(-0.78%)
Sep 28, 2009 12.41 12.63 12.39 12.56 1,268,082 +0.21(+1.67%)
Sep 25, 2009 12.32 12.43 12.30 12.35 1,008,715 -0.07(-0.54%)
Sep 24, 2009 12.56 12.60 12.35 12.42 1,874,013 -0.07(-0.60%)
Sep 23, 2009 12.59 12.72 12.48 12.49 893,886 -0.05(-0.38%)
Sep 22, 2009 12.58 12.58 12.49 12.54 1,212,004 +0.04(+0.30%)
Sep 21, 2009 12.41 12.54 12.40 12.50 1,031,586 +0.00(+0.04%)
Sep 18, 2009 12.54 12.56 12.44 12.50 1,168,146 +0.02(+0.15%)
Sep 17, 2009 12.46 12.54 12.42 12.48 1,382,463 +0.09(+0.76%)
Sep 16, 2009 12.43 12.51 12.37 12.38 1,351,925 +0.01(+0.09%)
Sep 15, 2009 12.32 12.40 12.29 12.37 1,451,563 +0.06(+0.53%)
Sep 14, 2009 12.21 12.31 12.21 12.31 776,295 +0.00(+0.04%)
Sep 11, 2009 12.33 12.36 12.23 12.30 697,913 -0.02(-0.14%)
Sep 10, 2009 12.17 12.33 12.14 12.32 1,138,537 +0.17(+1.38%)
Sep 09, 2009 12.07 12.21 12.01 12.15 1,686,152 +0.09(+0.78%)
Sep 08, 2009 12.07 12.07 11.96 12.06 1,049,352 +0.11(+0.88%)
Sep 04, 2009 11.76 11.96 11.75 11.95 790,459 +0.21(+1.78%)
Sep 03, 2009 11.74 11.75 11.61 11.74 1,056,756 +0.07(+0.58%)
Sep 02, 2009 11.62 11.74 11.61 11.68 1,094,744 +0.00(+0.04%)
Sep 01, 2009 11.85 12.05 11.65 11.67 3,599,103 -0.25(-2.06%)
Aug 31, 2009 11.92 11.93 11.83 11.92 1,360,662 -0.12(-0.98%)
Aug 28, 2009 12.16 12.25 11.97 12.03 3,010,010 +0.04(+0.36%)
Aug 27, 2009 11.94 11.99 11.77 11.99 1,499,254 +0.05(+0.40%)
Aug 26, 2009 11.91 11.98 11.87 11.94 2,027,634 +0.01(+0.12%)
Aug 25, 2009 11.95 12.01 11.89 11.93 1,476,770 +0.02(+0.14%)
Aug 24, 2009 11.97 12.04 11.88 11.91 1,655,157 -0.02(-0.20%)
Aug 21, 2009 11.84 11.94 11.76 11.93 1,313,105 +0.17(+1.47%)
Aug 20, 2009 11.63 11.78 11.61 11.76 1,906,112 +0.13(+1.10%)
Aug 19, 2009 11.42 11.67 11.42 11.63 1,076,491 +0.06(+0.52%)
Aug 18, 2009 11.47 11.61 11.44 11.57 881,488 +0.09(+0.79%)
Aug 17, 2009 11.51 11.52 11.39 11.48 1,729,441 -0.23(-1.94%)
Aug 14, 2009 11.80 11.80 11.62 11.71 1,295,502 -0.12(-1.04%)
Aug 13, 2009 11.79 11.84 11.69 11.83 1,494,769 +0.11(+0.92%)
Aug 12, 2009 11.53 11.82 11.52 11.73 1,978,515 +0.20(+1.75%)
Aug 11, 2009 11.58 11.63 11.50 11.52 2,482,417 -0.12(-1.07%)
Aug 10, 2009 11.67 11.71 11.58 11.65 1,195,252 -0.07(-0.59%)
Aug 07, 2009 11.76 11.79 11.67 11.72 2,272,943 +0.10(+0.89%)
Aug 06, 2009 11.74 11.77 11.56 11.62 1,824,365 -0.09(-0.74%)
Aug 05, 2009 11.81 11.83 11.63 11.70 2,073,055 -0.08(-0.69%)
Aug 04, 2009 11.76 11.81 11.72 11.78 2,481,355 -0.01(-0.10%)
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.