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 30, 2010 12.40 12.45 12.26 12.40 1,154,095 -0.05(-0.40%)
Jul 29, 2010 12.63 12.63 12.34 12.45 514,165 -0.11(-0.87%)
Jul 28, 2010 12.67 12.71 12.51 12.56 565,939 -0.13(-1.06%)
Jul 27, 2010 12.75 12.75 12.63 12.69 653,284 +0.02(+0.12%)
Jul 26, 2010 12.59 12.68 12.53 12.67 881,747 +0.09(+0.69%)
Jul 23, 2010 12.45 12.59 12.42 12.59 893,849 +0.08(+0.61%)
Jul 22, 2010 12.31 12.55 12.31 12.51 1,066,795 +0.33(+2.70%)
Jul 21, 2010 12.45 12.45 12.15 12.18 733,831 -0.17(-1.36%)
Jul 20, 2010 12.01 12.36 11.97 12.35 899,090 +0.07(+0.55%)
Jul 19, 2010 12.21 12.30 12.12 12.28 1,207,850 +0.13(+1.09%)
Jul 16, 2010 12.15 12.43 12.13 12.15 969,830 -0.35(-2.83%)
Jul 15, 2010 12.47 12.52 12.31 12.50 680,814 +0.01(+0.12%)
Jul 14, 2010 12.45 12.58 12.41 12.49 1,668,855 +0.11(+0.89%)
Jul 13, 2010 12.33 12.43 12.22 12.38 894 +0.18(+1.48%)
Jul 12, 2010 12.09 12.25 12.09 12.20 1,509,831 +0.09(+0.74%)
Jul 09, 2010 12.11 12.11 12.03 12.11 649,259 +0.07(+0.58%)
Jul 08, 2010 12.10 12.10 11.90 12.04 784,339 +0.06(+0.48%)
Jul 07, 2010 11.58 11.99 11.56 11.98 1,049,917 +0.45(+3.86%)
Jul 06, 2010 11.66 11.74 11.45 11.54 716,278 +0.07(+0.64%)
Jul 02, 2010 11.46 11.55 11.36 11.46 558,680 -0.02(-0.21%)
Jul 01, 2010 11.53 11.62 11.29 11.49 4,076,520 -0.05(-0.45%)
Jun 30, 2010 11.70 11.78 11.50 11.54 2,110,062 -0.19(-1.62%)
Jun 29, 2010 11.99 12.01 11.64 11.73 1,353,311 -0.46(-3.76%)
Jun 25, 2010 12.19 12.29 12.09 12.19 2,701,416 -0.02(-0.15%)
Jun 24, 2010 12.38 12.42 12.17 12.20 1,169,725 -0.23(-1.84%)
Jun 23, 2010 12.51 12.55 12.34 12.43 692,653 -0.05(-0.38%)
Jun 22, 2010 12.65 12.75 12.47 12.48 794,039 -0.13(-0.99%)
Jun 21, 2010 12.88 12.89 12.54 12.61 809,122 -0.12(-0.95%)
Jun 18, 2010 12.73 12.80 12.68 12.73 400,107 +0.01(+0.11%)
Jun 17, 2010 12.74 12.75 12.59 12.71 2,376,974 +0.05(+0.37%)
Jun 16, 2010 12.58 12.71 12.55 12.67 1,426,753 +0.05(+0.37%)
Jun 15, 2010 12.35 12.64 12.33 12.62 1,210,264 +0.35(+2.88%)
Jun 14, 2010 12.40 12.47 12.26 12.27 1,858,127 -0.03(-0.22%)
Jun 11, 2010 12.05 12.30 12.03 12.29 893,003 +0.15(+1.25%)
Jun 10, 2010 12.04 12.15 11.96 12.14 797,653 +0.29(+2.45%)
Jun 09, 2010 12.03 12.15 11.81 11.85 3,110,948 -0.10(-0.86%)
Jun 08, 2010 11.96 11.99 11.77 11.95 2,658,992 +0.00(+0.02%)
Jun 07, 2010 12.23 12.27 11.94 11.95 1,136,499 -0.24(-1.94%)
Jun 04, 2010 12.19 12.51 12.14 12.19 1,570,655 -0.43(-3.42%)
Jun 03, 2010 12.51 12.64 12.44 12.62 949,508 +0.15(+1.20%)
Jun 02, 2010 12.26 12.47 12.17 12.47 896,182 +0.29(+2.40%)
Jun 01, 2010 12.25 12.46 12.17 12.18 2,946,777 -0.13(-1.09%)
May 28, 2010 12.31 12.43 12.22 12.31 1,625,544 -0.12(-0.93%)
May 27, 2010 12.26 12.43 12.24 12.43 2,204,290 +0.46(+3.80%)
May 26, 2010 12.20 12.35 11.94 11.97 2,482,345 -0.12(-1.03%)
May 25, 2010 11.81 12.10 11.71 12.10 2,780,453 -0.02(-0.15%)
May 24, 2010 12.18 12.30 12.11 12.11 1,618,517 -0.08(-0.66%)
May 21, 2010 11.87 12.27 11.78 12.19 3,847,926 +0.12(+0.96%)
May 20, 2010 12.09 12.33 12.04 12.08 4,531,351 -0.45(-3.60%)
May 19, 2010 12.59 12.68 12.39 12.53 3,533,777 -0.09(-0.74%)
May 18, 2010 12.93 12.93 12.57 12.62 3,493,707 -0.18(-1.40%)
May 17, 2010 12.78 12.84 12.53 12.80 2,107,177 +0.02(+0.19%)
May 14, 2010 12.78 12.89 12.61 12.78 1,664,544 -0.22(-1.70%)
May 13, 2010 13.11 13.25 12.96 13.00 1,339,737 -0.18(-1.36%)
May 12, 2010 12.93 13.19 12.93 13.18 1,596,529 +0.30(+2.36%)
May 11, 2010 13.03 13.08 12.86 12.87 2,599,696 -0.04(-0.28%)
May 10, 2010 12.85 12.91 12.80 12.91 2,810,121 +0.62(+5.05%)
May 07, 2010 12.51 12.63 11.99 12.29 3,838,603 +2.04(+19.85%)
May 06, 2010 10.25 13.26 8.486 10.25 1,343 -2.68(-20.74%)
May 05, 2010 13.01 13.12 12.94 12.94 1,978,783 -0.16(-1.19%)
May 04, 2010 13.33 13.35 13.00 13.09 2,289,810 -0.39(-2.91%)
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.