Skip to main content

US Technology Ishares ETF (NY: IYW )

135.10 -0.24 (-0.18%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 14.03 14.06 13.96 14.01 264,910 -0.02(-0.14%)
Sep 27, 2007 14.06 14.08 14.01 14.03 4,316,112 +0.04(+0.30%)
Sep 26, 2007 14.07 14.08 13.97 13.99 658,466 +0.02(+0.11%)
Sep 25, 2007 13.76 13.97 13.76 13.97 558,508 +0.14(+1.02%)
Sep 24, 2007 13.87 13.96 13.80 13.83 624,847 +0.03(+0.24%)
Sep 21, 2007 13.80 13.85 13.78 13.80 660,707 +0.11(+0.80%)
Sep 20, 2007 13.67 13.75 13.67 13.69 526,234 +0.00(+0.02%)
Sep 19, 2007 13.73 13.78 13.62 13.69 972,683 +0.06(+0.46%)
Sep 18, 2007 13.47 13.64 13.38 13.62 1,286,899 +0.25(+1.85%)
Sep 17, 2007 13.35 13.40 13.32 13.38 2,488,634 -0.04(-0.33%)
Sep 14, 2007 13.37 13.45 13.34 13.42 1,455,886 -0.05(-0.36%)
Sep 13, 2007 13.57 13.57 13.45 13.47 656,224 +0.02(+0.12%)
Sep 12, 2007 13.53 13.62 13.45 13.45 1,290,037 -0.10(-0.74%)
Sep 11, 2007 13.46 13.58 13.44 13.56 593,022 +0.17(+1.23%)
Sep 10, 2007 13.52 13.52 13.26 13.39 1,093,708 +0.00(+0.00%)
Sep 07, 2007 13.40 13.45 13.30 13.39 1,039,470 -0.25(-1.82%)
Sep 06, 2007 13.63 13.66 13.51 13.64 587,643 +0.02(+0.13%)
Sep 05, 2007 13.66 13.69 13.54 13.62 689,842 -0.09(-0.67%)
Sep 04, 2007 13.52 13.83 13.52 13.71 2,320,992 +0.20(+1.47%)
Aug 31, 2007 13.48 13.54 13.42 13.51 596,608 +0.17(+1.30%)
Aug 30, 2007 13.22 13.47 13.19 13.34 727,495 +0.04(+0.34%)
Aug 29, 2007 13.04 13.32 13.03 13.29 600,194 +0.36(+2.76%)
Aug 28, 2007 13.14 13.17 12.92 12.94 457,654 -0.29(-2.19%)
Aug 27, 2007 13.28 13.29 13.22 13.23 319,147 -0.06(-0.49%)
Aug 24, 2007 13.10 13.31 13.08 13.29 567,024 +0.18(+1.37%)
Aug 23, 2007 13.17 13.17 13.02 13.11 603,332 +0.02(+0.16%)
Aug 22, 2007 13.07 13.11 13.00 13.09 935,030 +0.14(+1.09%)
Aug 21, 2007 12.89 13.00 12.84 12.95 197,674 +0.08(+0.64%)
Aug 20, 2007 12.91 12.97 12.81 12.87 818,039 -0.02(-0.12%)
Aug 17, 2007 12.92 12.98 12.69 12.88 858,381 +0.26(+2.03%)
Aug 16, 2007 12.66 12.71 12.30 12.63 2,194,588 -0.11(-0.89%)
Aug 15, 2007 12.90 13.05 12.71 12.74 1,623,977 -0.23(-1.79%)
Aug 14, 2007 13.26 13.26 12.97 12.97 631,571 -0.22(-1.64%)
Aug 13, 2007 13.26 13.30 13.18 13.19 413,278 +0.05(+0.39%)
Aug 10, 2007 12.96 13.24 12.90 13.14 1,287,796 +0.03(+0.24%)
Aug 09, 2007 13.35 13.48 13.11 13.11 572,403 -0.35(-2.57%)
Aug 08, 2007 13.33 13.52 13.33 13.45 1,582,290 +0.26(+1.96%)
Aug 07, 2007 13.18 13.31 13.01 13.19 697,463 -0.01(-0.05%)
Aug 06, 2007 13.16 13.21 13.00 13.20 896,033 +0.05(+0.37%)
Aug 03, 2007 13.23 13.39 13.15 13.15 355,455 -0.24(-1.77%)
Aug 02, 2007 13.32 13.43 13.27 13.39 891,103 +0.10(+0.77%)
Aug 01, 2007 13.22 13.41 13.04 13.29 854,347 +0.15(+1.12%)
Jul 31, 2007 13.50 13.51 13.13 13.14 838,658 -0.26(-1.92%)
Jul 30, 2007 13.34 13.43 13.25 13.39 585,402 +0.15(+1.11%)
Jul 27, 2007 13.52 13.58 13.25 13.25 757,527 -0.31(-2.27%)
Jul 26, 2007 13.58 13.70 13.33 13.56 1,450,059 -0.14(-1.03%)
Jul 25, 2007 13.78 13.78 13.63 13.70 2,610,107 -0.06(-0.45%)
Jul 24, 2007 13.81 13.94 13.68 13.76 647,708 -0.17(-1.20%)
Jul 23, 2007 13.94 14.01 13.92 13.93 775,456 +0.02(+0.18%)
Jul 20, 2007 14.00 14.00 13.83 13.90 887,517 -0.10(-0.70%)
Jul 19, 2007 14.00 14.09 14.00 14.00 1,058,745 +0.14(+1.05%)
Jul 18, 2007 13.84 13.86 13.72 13.85 451,826 -0.11(-0.77%)
Jul 17, 2007 13.87 14.01 13.87 13.96 916,204 +0.12(+0.84%)
Jul 16, 2007 13.83 13.89 13.82 13.85 557,163 +0.02(+0.14%)
Jul 13, 2007 13.82 13.84 13.77 13.83 688,049 -0.01(-0.06%)
Jul 12, 2007 13.61 13.84 13.59 13.83 630,675 +0.30(+2.23%)
Jul 11, 2007 13.49 13.53 13.42 13.53 393,107 +0.06(+0.43%)
Jul 10, 2007 13.52 13.58 13.46 13.47 334,836 -0.10(-0.74%)
Jul 09, 2007 13.56 13.59 13.53 13.58 627,089 +0.00(+0.02%)
Jul 06, 2007 13.53 13.59 13.50 13.57 344,249 +0.07(+0.55%)
Jul 05, 2007 13.44 13.54 13.44 13.50 1,358,618 +0.06(+0.41%)
Jul 03, 2007 13.35 13.44 13.35 13.44 240,705 +0.10(+0.79%)
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.