Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.90 10.91 10.83 10.86 207,551 -0.05(-0.47%)
Jul 28, 2005 10.89 10.92 10.84 10.91 121,482 +0.02(+0.20%)
Jul 27, 2005 10.82 10.92 10.79 10.89 168,103 +0.02(+0.21%)
Jul 26, 2005 10.86 10.88 10.81 10.86 248,793 +0.06(+0.54%)
Jul 25, 2005 10.86 10.90 10.79 10.81 242,517 -0.05(-0.47%)
Jul 22, 2005 10.88 10.91 10.79 10.86 166,310 +0.01(+0.10%)
Jul 21, 2005 10.95 10.95 10.84 10.85 315,586 -0.12(-1.06%)
Jul 20, 2005 10.83 10.99 10.79 10.96 208,448 -0.04(-0.32%)
Jul 19, 2005 10.88 11.01 10.82 11.00 573,793 +0.18(+1.65%)
Jul 18, 2005 10.85 10.85 10.79 10.82 308,413 -0.02(-0.21%)
Jul 15, 2005 10.83 10.89 10.80 10.84 488,620 -0.01(-0.10%)
Jul 14, 2005 10.89 10.92 10.82 10.85 915,379 +0.07(+0.66%)
Jul 13, 2005 10.73 10.79 10.71 10.78 312,448 +0.06(+0.58%)
Jul 12, 2005 10.66 10.75 10.61 10.72 294,517 +0.09(+0.82%)
Jul 11, 2005 10.58 10.64 10.56 10.63 301,241 +0.08(+0.76%)
Jul 08, 2005 10.34 10.55 10.34 10.55 210,689 +0.23(+2.20%)
Jul 07, 2005 10.19 10.34 10.19 10.32 197,689 +0.02(+0.15%)
Jul 06, 2005 10.29 10.40 10.29 10.31 94,137 +0.02(+0.24%)
Jul 05, 2005 10.16 10.34 10.16 10.28 599,793 +0.05(+0.46%)
Jul 01, 2005 10.28 10.28 10.21 10.24 82,034 +0.03(+0.26%)
Jun 30, 2005 10.35 10.35 10.21 10.21 288,689 -0.11(-1.06%)
Jun 29, 2005 10.33 10.37 10.29 10.32 203,068 +0.02(+0.19%)
Jun 28, 2005 10.23 10.33 10.20 10.30 167,206 +0.09(+0.92%)
Jun 27, 2005 10.28 10.30 10.16 10.21 232,655 -0.08(-0.74%)
Jun 24, 2005 10.42 10.42 10.27 10.28 369,827 -0.16(-1.52%)
Jun 23, 2005 10.54 10.63 10.44 10.44 796,586 -0.07(-0.66%)
Jun 22, 2005 10.53 10.54 10.47 10.51 199,034 +0.02(+0.23%)
Jun 21, 2005 10.45 10.50 10.40 10.48 140,310 +0.07(+0.66%)
Jun 20, 2005 10.40 10.48 10.34 10.42 242,517 -0.03(-0.28%)
Jun 17, 2005 10.49 10.52 10.43 10.44 131,344 -0.01(-0.09%)
Jun 16, 2005 10.37 10.47 10.37 10.45 684,965 +0.05(+0.47%)
Jun 15, 2005 10.38 10.43 10.25 10.40 344,724 +0.06(+0.56%)
Jun 14, 2005 10.41 10.44 10.33 10.35 115,206 -0.07(-0.64%)
Jun 13, 2005 10.39 10.47 10.34 10.41 123,275 +0.03(+0.28%)
Jun 10, 2005 10.46 10.46 10.31 10.38 348,758 -0.09(-0.85%)
Jun 09, 2005 10.40 10.48 10.34 10.47 165,413 +0.07(+0.67%)
Jun 08, 2005 10.43 10.47 10.36 10.40 531,655 +0.00(+0.04%)
Jun 07, 2005 10.48 10.56 10.38 10.40 1,953,138 -0.04(-0.39%)
Jun 06, 2005 10.46 10.47 10.39 10.44 238,034 -0.03(-0.32%)
Jun 03, 2005 10.58 10.58 10.43 10.47 211,137 -0.12(-1.12%)
Jun 02, 2005 10.53 10.59 10.53 10.59 1,126,517 +0.06(+0.53%)
Jun 01, 2005 10.44 10.59 10.44 10.54 1,036,413 +0.09(+0.90%)
May 31, 2005 10.51 10.51 10.43 10.44 664,793 -0.06(-0.55%)
May 27, 2005 10.50 10.51 10.44 10.50 592,620 +0.00(+0.02%)
May 26, 2005 10.43 10.53 10.43 10.50 246,103 +0.10(+0.94%)
May 25, 2005 10.40 10.40 10.32 10.40 212,034 -0.02(-0.19%)
May 24, 2005 10.36 10.44 10.32 10.42 312,448 +0.05(+0.45%)
May 23, 2005 10.35 10.41 10.33 10.37 302,137 +0.04(+0.35%)
May 20, 2005 10.29 10.34 10.25 10.34 214,724 +0.03(+0.30%)
May 19, 2005 10.25 10.31 10.24 10.31 280,172 +0.08(+0.81%)
May 18, 2005 10.12 10.26 10.04 10.22 657,172 +0.16(+1.57%)
May 17, 2005 9.983 10.08 9.943 10.07 300,344 +0.04(+0.45%)
May 16, 2005 9.927 10.04 9.916 10.02 173,931 +0.11(+1.10%)
May 13, 2005 9.822 9.978 9.820 9.911 470,689 +0.11(+1.16%)
May 12, 2005 9.771 9.862 9.744 9.798 374,758 +0.00(+0.05%)
May 11, 2005 9.764 9.793 9.639 9.793 273,896 +0.09(+0.90%)
May 10, 2005 9.777 9.780 9.670 9.706 236,689 -0.13(-1.29%)
May 09, 2005 9.766 9.833 9.740 9.833 160,482 +0.05(+0.55%)
May 06, 2005 9.815 9.822 9.760 9.780 317,827 +0.05(+0.50%)
May 05, 2005 9.775 9.804 9.699 9.731 125,517 -0.01(-0.14%)
May 04, 2005 9.648 9.784 9.641 9.744 234,896 +0.12(+1.23%)
May 03, 2005 9.590 9.699 9.572 9.626 95,482 +0.02(+0.16%)
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.