Skip to main content

US Technology Ishares ETF (NY: IYW )

150.23 +4.80 (+3.30%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 11.49 11.58 11.46 11.50 299,092 +0.05(+0.40%)
May 30, 2006 11.64 11.64 11.46 11.46 170,612 -0.25(-2.15%)
May 26, 2006 11.67 11.72 11.65 11.71 159,766 +0.03(+0.23%)
May 25, 2006 11.62 11.68 11.57 11.68 197,726 +0.12(+0.99%)
May 24, 2006 11.46 11.59 11.40 11.57 148,086 +0.16(+1.39%)
May 23, 2006 11.68 11.72 11.41 11.41 312,441 -0.15(-1.33%)
May 22, 2006 11.61 11.63 11.47 11.56 365,418 -0.10(-0.82%)
May 19, 2006 11.86 11.86 11.50 11.66 536,031 +0.05(+0.43%)
May 18, 2006 11.76 11.76 11.60 11.61 202,315 -0.06(-0.53%)
May 17, 2006 11.77 11.81 11.64 11.67 660,340 -0.13(-1.08%)
May 16, 2006 11.94 11.94 11.78 11.80 481,385 -0.11(-0.93%)
May 15, 2006 11.95 11.96 11.80 11.91 393,367 -0.03(-0.22%)
May 12, 2006 11.94 12.04 11.92 11.94 372,510 -0.09(-0.74%)
May 11, 2006 12.31 12.31 12.00 12.02 692,460 -0.30(-2.45%)
May 10, 2006 12.47 12.47 12.30 12.33 232,349 -0.19(-1.49%)
May 09, 2006 12.47 12.54 12.47 12.51 251,538 -0.05(-0.38%)
May 08, 2006 12.57 12.60 12.56 12.56 202,732 -0.00(-0.02%)
May 05, 2006 12.55 12.57 12.51 12.56 317,864 +0.09(+0.69%)
May 04, 2006 12.43 12.50 12.43 12.48 85,514 +0.11(+0.87%)
May 03, 2006 12.43 12.43 12.33 12.37 216,915 -0.02(-0.19%)
May 02, 2006 12.42 12.45 12.37 12.39 143,915 +0.05(+0.37%)
May 01, 2006 12.48 12.52 12.34 12.35 490,145 -0.10(-0.83%)
Apr 28, 2006 12.51 12.56 12.41 12.45 188,549 -0.25(-1.98%)
Apr 27, 2006 12.51 12.78 12.51 12.70 170,612 +0.11(+0.84%)
Apr 26, 2006 12.44 12.64 12.44 12.60 110,126 +0.04(+0.29%)
Apr 25, 2006 12.57 12.59 12.51 12.56 397,121 -0.02(-0.15%)
Apr 24, 2006 12.54 12.60 12.49 12.58 79,674 -0.02(-0.15%)
Apr 21, 2006 12.76 12.77 12.56 12.60 222,338 -0.13(-1.02%)
Apr 20, 2006 12.69 12.83 12.69 12.73 208,572 +0.03(+0.21%)
Apr 19, 2006 12.70 12.71 12.61 12.70 200,646 +0.02(+0.13%)
Apr 18, 2006 12.44 12.71 12.44 12.69 207,738 +0.26(+2.06%)
Apr 17, 2006 12.56 12.59 12.37 12.43 144,749 -0.12(-0.97%)
Apr 13, 2006 12.49 12.61 12.51 12.55 103,451 +0.06(+0.52%)
Apr 12, 2006 12.51 12.54 12.48 12.49 144,749 -0.02(-0.15%)
Apr 11, 2006 12.64 12.64 12.45 12.51 264,052 -0.10(-0.78%)
Apr 10, 2006 12.63 12.66 12.56 12.60 148,503 -0.04(-0.34%)
Apr 07, 2006 12.83 12.83 12.64 12.65 317,864 -0.15(-1.16%)
Apr 06, 2006 12.76 12.82 12.71 12.80 116,800 +0.03(+0.26%)
Apr 05, 2006 12.69 12.78 12.64 12.76 215,246 +0.15(+1.16%)
Apr 04, 2006 12.62 12.65 12.56 12.62 113,046 +0.04(+0.32%)
Apr 03, 2006 12.58 12.70 12.57 12.58 332,464 +0.05(+0.38%)
Mar 31, 2006 12.62 12.64 12.53 12.53 96,360 -0.05(-0.42%)
Mar 30, 2006 12.62 12.66 12.53 12.58 372,927 +0.02(+0.19%)
Mar 29, 2006 12.38 12.60 12.36 12.56 318,698 +0.24(+1.97%)
Mar 28, 2006 12.45 12.49 12.30 12.31 76,337 -0.13(-1.04%)
Mar 27, 2006 12.45 12.49 12.43 12.44 256,126 +0.02(+0.15%)
Mar 24, 2006 12.38 12.45 12.36 12.42 110,960 +0.08(+0.66%)
Mar 23, 2006 12.38 12.39 12.29 12.34 118,886 -0.00(-0.02%)
Mar 22, 2006 12.30 12.39 12.28 12.35 91,354 -0.00(-0.04%)
Mar 21, 2006 12.42 12.60 12.35 12.35 266,555 -0.10(-0.83%)
Mar 20, 2006 12.41 12.46 12.41 12.45 108,040 +0.07(+0.60%)
Mar 17, 2006 12.34 12.43 12.30 12.38 151,423 +0.04(+0.35%)
Mar 16, 2006 12.49 12.52 12.34 12.34 96,360 -0.12(-0.96%)
Mar 15, 2006 12.40 12.47 12.35 12.46 172,280 +0.09(+0.74%)
Mar 14, 2006 12.20 12.38 12.20 12.37 97,611 +0.17(+1.40%)
Mar 13, 2006 12.25 12.27 12.17 12.19 151,006 +0.03(+0.22%)
Mar 10, 2006 12.10 12.22 12.07 12.17 121,806 +0.04(+0.36%)
Mar 09, 2006 12.31 12.36 12.13 12.13 122,640 -0.15(-1.19%)
Mar 08, 2006 12.23 12.30 12.18 12.27 320,367 +0.00(+0.00%)
Mar 07, 2006 12.31 12.34 12.22 12.27 145,166 -0.11(-0.91%)
Mar 06, 2006 12.51 12.55 12.35 12.38 222,755 -0.09(-0.71%)
Mar 03, 2006 12.48 12.61 12.44 12.47 236,521 -0.06(-0.52%)
Mar 02, 2006 12.49 12.58 12.45 12.54 119,303 +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.