Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 12.58 12.70 12.57 12.58 332,438 +0.05(+0.38%)
Mar 31, 2006 12.62 12.64 12.53 12.53 96,352 -0.05(-0.42%)
Mar 30, 2006 12.62 12.66 12.53 12.58 372,898 +0.02(+0.19%)
Mar 29, 2006 12.38 12.60 12.36 12.56 318,673 +0.24(+1.97%)
Mar 28, 2006 12.45 12.49 12.30 12.32 76,331 -0.13(-1.04%)
Mar 27, 2006 12.45 12.50 12.43 12.45 256,106 +0.02(+0.15%)
Mar 24, 2006 12.38 12.45 12.36 12.43 110,951 +0.08(+0.66%)
Mar 23, 2006 12.38 12.39 12.29 12.34 118,876 -0.00(-0.02%)
Mar 22, 2006 12.30 12.39 12.28 12.35 91,347 -0.00(-0.04%)
Mar 21, 2006 12.42 12.60 12.35 12.35 266,534 -0.10(-0.83%)
Mar 20, 2006 12.41 12.46 12.41 12.45 108,032 +0.07(+0.60%)
Mar 17, 2006 12.34 12.43 12.30 12.38 151,411 +0.04(+0.35%)
Mar 16, 2006 12.49 12.52 12.34 12.34 96,352 -0.12(-0.96%)
Mar 15, 2006 12.40 12.47 12.35 12.46 172,267 +0.09(+0.74%)
Mar 14, 2006 12.21 12.39 12.21 12.37 97,604 +0.17(+1.40%)
Mar 13, 2006 12.26 12.27 12.17 12.20 150,994 +0.03(+0.22%)
Mar 10, 2006 12.10 12.22 12.07 12.17 121,796 +0.04(+0.36%)
Mar 09, 2006 12.31 12.36 12.13 12.13 122,630 -0.15(-1.19%)
Mar 08, 2006 12.23 12.30 12.18 12.27 320,342 +0.00(+0.00%)
Mar 07, 2006 12.31 12.34 12.22 12.27 145,155 -0.11(-0.91%)
Mar 06, 2006 12.51 12.55 12.35 12.39 222,737 -0.09(-0.71%)
Mar 03, 2006 12.48 12.61 12.45 12.47 236,502 -0.06(-0.52%)
Mar 02, 2006 12.50 12.58 12.45 12.54 119,294 +0.02(+0.17%)
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.