Skip to main content

US Technology Ishares ETF (NY: IYW )

146.24 +0.13 (+0.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.11 14.15 14.07 14.15 527,229 +0.10(+0.72%)
May 30, 2007 13.82 14.05 13.80 14.05 139,315 +0.12(+0.84%)
May 29, 2007 13.89 13.98 13.85 13.94 305,743 +0.09(+0.68%)
May 25, 2007 13.76 13.86 13.75 13.84 251,101 +0.12(+0.87%)
May 24, 2007 13.91 13.98 13.67 13.72 393,753 -0.23(-1.62%)
May 23, 2007 14.09 14.10 13.95 13.95 631,090 -0.13(-0.94%)
May 22, 2007 14.06 14.12 14.00 14.08 226,909 +0.06(+0.44%)
May 21, 2007 13.95 14.10 13.95 14.02 708,256 +0.06(+0.41%)
May 18, 2007 13.93 13.97 13.88 13.96 238,171 +0.09(+0.67%)
May 17, 2007 13.89 13.96 13.85 13.87 164,342 -0.06(-0.40%)
May 16, 2007 13.85 13.92 13.75 13.92 287,390 +0.14(+1.03%)
May 15, 2007 13.88 13.96 13.77 13.78 626,502 -0.11(-0.76%)
May 14, 2007 13.98 13.99 13.84 13.89 109,283 -0.11(-0.79%)
May 11, 2007 13.83 14.00 13.82 14.00 148,074 +0.22(+1.58%)
May 10, 2007 13.93 13.96 13.76 13.78 284,470 -0.15(-1.10%)
May 09, 2007 13.84 13.97 13.83 13.93 146,823 +0.01(+0.07%)
May 08, 2007 13.82 13.93 13.80 13.92 676,556 +0.07(+0.52%)
May 07, 2007 13.86 13.88 13.85 13.85 99,272 +0.00(+0.03%)
May 04, 2007 13.84 13.89 13.80 13.85 262,780 +0.05(+0.38%)
May 03, 2007 13.77 13.84 13.75 13.79 123,048 +0.07(+0.54%)
May 02, 2007 13.64 13.77 13.64 13.72 233,999 +0.10(+0.70%)
May 01, 2007 13.62 13.63 13.51 13.62 1,006,491 +0.05(+0.35%)
Apr 30, 2007 13.70 13.77 13.57 13.57 223,572 -0.16(-1.19%)
Apr 27, 2007 13.71 13.80 13.71 13.74 160,171 +0.03(+0.21%)
Apr 26, 2007 13.70 13.76 13.66 13.71 207,721 +0.03(+0.23%)
Apr 25, 2007 13.57 13.68 13.53 13.68 169,764 +0.15(+1.12%)
Apr 24, 2007 13.49 13.58 13.44 13.53 371,229 +0.11(+0.82%)
Apr 23, 2007 13.44 13.47 13.40 13.42 118,459 -0.05(-0.36%)
Apr 20, 2007 13.50 13.51 13.40 13.46 495,112 +0.10(+0.72%)
Apr 19, 2007 13.26 13.42 13.26 13.37 381,240 +0.01(+0.05%)
Apr 18, 2007 13.34 13.41 13.27 13.36 265,700 -0.04(-0.30%)
Apr 17, 2007 13.35 13.41 13.35 13.40 613,154 +0.05(+0.38%)
Apr 16, 2007 13.30 13.37 13.30 13.35 330,352 +0.10(+0.74%)
Apr 13, 2007 13.18 13.27 13.09 13.25 216,064 +0.03(+0.25%)
Apr 12, 2007 13.09 13.23 13.06 13.22 141,818 +0.11(+0.84%)
Apr 11, 2007 13.22 13.22 13.09 13.11 190,203 -0.12(-0.87%)
Apr 10, 2007 13.21 13.23 13.16 13.22 212,310 +0.02(+0.16%)
Apr 09, 2007 13.25 13.27 13.18 13.20 183,529 -0.01(-0.11%)
Apr 05, 2007 13.12 13.22 13.12 13.22 200,213 +0.06(+0.49%)
Apr 04, 2007 13.06 13.18 13.06 13.15 163,090 +0.07(+0.51%)
Apr 03, 2007 13.01 13.12 13.01 13.09 160,588 +0.15(+1.15%)
Apr 02, 2007 12.96 12.96 12.86 12.94 196,459 +0.00(+0.02%)
Mar 30, 2007 12.92 12.99 12.78 12.93 548,919 +0.01(+0.06%)
Mar 29, 2007 13.04 13.04 12.81 12.93 243,176 -0.03(-0.26%)
Mar 28, 2007 13.02 13.06 12.96 12.96 386,245 -0.12(-0.93%)
Mar 27, 2007 13.11 13.13 13.07 13.08 338,695 -0.09(-0.69%)
Mar 26, 2007 13.10 13.17 12.99 13.17 218,566 +0.07(+0.51%)
Mar 23, 2007 13.14 13.18 13.10 13.11 142,235 -0.05(-0.36%)
Mar 22, 2007 13.16 13.17 13.08 13.15 166,844 -0.06(-0.42%)
Mar 21, 2007 13.02 13.22 12.95 13.21 348,705 +0.22(+1.70%)
Mar 20, 2007 12.90 13.00 12.90 12.99 404,598 +0.09(+0.71%)
Mar 19, 2007 12.89 12.94 12.84 12.90 184,780 +0.10(+0.75%)
Mar 16, 2007 12.81 12.87 12.75 12.80 327,015 -0.02(-0.19%)
Mar 15, 2007 12.82 12.85 12.76 12.83 369,978 -0.02(-0.13%)
Mar 14, 2007 12.71 12.84 12.59 12.84 391,668 +0.19(+1.52%)
Mar 13, 2007 12.91 12.90 12.65 12.65 264,032 -0.26(-2.02%)
Mar 12, 2007 12.84 12.94 12.83 12.91 134,727 +0.11(+0.82%)
Mar 09, 2007 12.92 12.92 12.74 12.81 427,540 -0.01(-0.11%)
Mar 08, 2007 12.91 12.91 12.77 12.82 689,069 +0.07(+0.56%)
Mar 07, 2007 12.80 12.84 12.75 12.75 266,534 -0.07(-0.54%)
Mar 06, 2007 12.78 12.83 12.72 12.82 2,923,956 +0.27(+2.12%)
Mar 05, 2007 12.61 12.77 12.54 12.55 910,973 -0.10(-0.78%)
Mar 02, 2007 12.80 12.84 12.65 12.65 993,561 -0.19(-1.47%)
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.