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 (%)
Oct 31, 2007 15.92 16.12 15.87 16.08 1,354,052 +0.27(+1.73%)
Oct 30, 2007 15.71 15.89 15.71 15.81 1,023,256 +0.03(+0.20%)
Oct 29, 2007 15.81 15.82 15.71 15.78 2,219,628 +0.08(+0.49%)
Oct 26, 2007 15.77 15.80 15.58 15.70 1,100,428 +0.25(+1.60%)
Oct 25, 2007 15.44 15.53 15.24 15.46 1,423,715 +0.03(+0.17%)
Oct 24, 2007 15.46 15.47 15.11 15.43 4,965,276 -0.14(-0.92%)
Oct 23, 2007 15.51 15.60 15.40 15.57 851,392 +0.16(+1.06%)
Oct 22, 2007 15.10 15.41 15.10 15.41 1,065,805 +0.19(+1.24%)
Oct 19, 2007 15.61 15.61 15.21 15.22 1,238,920 -0.38(-2.44%)
Oct 18, 2007 15.54 15.65 15.49 15.60 354,573 +0.01(+0.06%)
Oct 17, 2007 15.59 15.62 15.38 15.59 861,404 +0.22(+1.42%)
Oct 16, 2007 15.39 15.46 15.34 15.37 2,894,985 -0.05(-0.31%)
Oct 15, 2007 15.50 15.55 15.32 15.42 543,122 -0.12(-0.79%)
Oct 12, 2007 15.41 15.54 15.37 15.54 598,185 +0.17(+1.11%)
Oct 11, 2007 15.65 15.70 15.24 15.37 1,680,676 -0.17(-1.11%)
Oct 10, 2007 15.52 15.57 15.47 15.55 455,105 +0.05(+0.32%)
Oct 09, 2007 15.50 15.51 15.38 15.50 791,323 +0.09(+0.60%)
Oct 08, 2007 15.29 15.42 15.29 15.40 259,881 +0.10(+0.66%)
Oct 05, 2007 15.24 15.34 15.19 15.30 404,630 +0.21(+1.37%)
Oct 04, 2007 15.13 15.13 15.02 15.10 393,784 -0.03(-0.21%)
Oct 03, 2007 15.20 15.21 15.05 15.13 625,300 -0.15(-0.99%)
Oct 02, 2007 15.25 15.29 15.21 15.28 390,864 +0.03(+0.17%)
Oct 01, 2007 15.13 15.29 15.13 15.25 487,642 +0.20(+1.32%)
Sep 28, 2007 15.08 15.11 15.00 15.05 246,532 -0.02(-0.14%)
Sep 27, 2007 15.11 15.13 15.06 15.08 4,016,688 +0.05(+0.30%)
Sep 26, 2007 15.11 15.13 15.01 15.03 612,785 +0.02(+0.11%)
Sep 25, 2007 14.79 15.01 14.79 15.01 519,762 +0.15(+1.02%)
Sep 24, 2007 14.90 15.00 14.82 14.86 581,500 +0.04(+0.24%)
Sep 21, 2007 14.83 14.89 14.80 14.83 614,871 +0.12(+0.80%)
Sep 20, 2007 14.69 14.78 14.69 14.71 489,728 +0.00(+0.02%)
Sep 19, 2007 14.75 14.81 14.64 14.71 905,204 +0.07(+0.46%)
Sep 18, 2007 14.47 14.65 14.37 14.64 1,197,623 +0.27(+1.85%)
Sep 17, 2007 14.35 14.40 14.32 14.37 2,315,988 -0.05(-0.33%)
Sep 14, 2007 14.36 14.45 14.34 14.42 1,354,886 -0.05(-0.36%)
Sep 13, 2007 14.58 14.58 14.45 14.47 610,700 +0.02(+0.12%)
Sep 12, 2007 14.54 14.63 14.45 14.46 1,200,543 -0.11(-0.74%)
Sep 11, 2007 14.46 14.59 14.44 14.57 551,882 +0.18(+1.23%)
Sep 10, 2007 14.53 14.53 14.25 14.39 1,017,833 +0.00(+0.00%)
Sep 07, 2007 14.40 14.46 14.29 14.39 967,359 -0.27(-1.82%)
Sep 06, 2007 14.64 14.68 14.52 14.65 546,877 +0.02(+0.13%)
Sep 05, 2007 14.68 14.71 14.55 14.64 641,986 -0.10(-0.67%)
Sep 04, 2007 14.53 14.86 14.53 14.73 2,159,976 +0.21(+1.47%)
Aug 31, 2007 14.49 14.55 14.42 14.52 555,219 +0.19(+1.30%)
Aug 30, 2007 14.21 14.48 14.18 14.33 677,026 +0.05(+0.34%)
Aug 29, 2007 14.01 14.31 14.00 14.29 558,557 +0.38(+2.76%)
Aug 28, 2007 14.12 14.15 13.88 13.90 425,904 -0.31(-2.19%)
Aug 27, 2007 14.27 14.28 14.20 14.21 297,007 -0.07(-0.49%)
Aug 24, 2007 14.08 14.31 14.06 14.28 527,688 +0.19(+1.37%)
Aug 23, 2007 14.15 14.15 13.99 14.09 561,477 +0.02(+0.16%)
Aug 22, 2007 14.04 14.09 13.97 14.07 870,164 +0.15(+1.09%)
Aug 21, 2007 13.85 13.97 13.80 13.92 183,960 +0.09(+0.64%)
Aug 20, 2007 13.88 13.93 13.77 13.83 761,289 -0.02(-0.12%)
Aug 17, 2007 13.88 13.95 13.64 13.84 798,832 +0.28(+2.03%)
Aug 16, 2007 13.60 13.66 13.22 13.57 2,042,341 -0.12(-0.89%)
Aug 15, 2007 13.86 14.02 13.66 13.69 1,511,316 -0.25(-1.79%)
Aug 14, 2007 14.25 14.25 13.94 13.94 587,757 -0.23(-1.64%)
Aug 13, 2007 14.25 14.29 14.16 14.17 384,607 +0.06(+0.39%)
Aug 10, 2007 13.92 14.23 13.86 14.12 1,198,457 +0.03(+0.24%)
Aug 09, 2007 14.34 14.49 14.08 14.08 532,694 -0.37(-2.57%)
Aug 08, 2007 14.33 14.53 14.33 14.46 1,472,521 +0.28(+1.96%)
Aug 07, 2007 14.16 14.30 13.98 14.18 649,077 -0.01(-0.05%)
Aug 06, 2007 14.14 14.20 13.97 14.18 833,872 +0.05(+0.37%)
Aug 03, 2007 14.22 14.39 14.13 14.13 330,795 -0.25(-1.77%)
Aug 02, 2007 14.32 14.43 14.26 14.39 829,284 +0.11(+0.77%)
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.