Skip to main content

US Technology Ishares ETF (NY: IYW )

135.00 -0.34 (-0.25%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 10.19 10.26 10.19 10.20 98,620 -0.02(-0.24%)
Jul 28, 2006 10.08 10.24 10.08 10.23 215,620 +0.22(+2.23%)
Jul 27, 2006 10.18 10.18 10.01 10.01 468,448 -0.05(-0.51%)
Jul 26, 2006 9.967 10.13 9.967 10.06 273,896 +0.00(+0.02%)
Jul 25, 2006 10.00 10.08 9.954 10.05 242,068 +0.08(+0.83%)
Jul 24, 2006 9.862 9.987 9.851 9.972 166,758 +0.18(+1.80%)
Jul 21, 2006 9.871 9.878 9.760 9.795 174,379 -0.14(-1.44%)
Jul 20, 2006 10.08 10.15 9.938 9.938 290,931 -0.13(-1.29%)
Jul 19, 2006 9.938 10.28 9.938 10.07 167,206 +0.13(+1.32%)
Jul 18, 2006 9.972 9.972 9.762 9.936 545,551 +0.04(+0.43%)
Jul 17, 2006 9.945 9.958 9.867 9.893 355,931 +0.00(+0.05%)
Jul 14, 2006 9.882 9.940 9.815 9.889 512,827 -0.04(-0.36%)
Jul 13, 2006 9.992 10.10 9.925 9.925 280,620 -0.16(-1.55%)
Jul 12, 2006 10.27 10.27 10.07 10.08 212,931 -0.23(-2.21%)
Jul 11, 2006 10.15 10.32 10.13 10.31 274,344 +0.07(+0.68%)
Jul 10, 2006 10.42 10.46 10.17 10.24 356,379 -0.14(-1.35%)
Jul 07, 2006 10.41 10.49 10.35 10.38 107,137 -0.15(-1.46%)
Jul 06, 2006 10.57 10.58 10.49 10.53 202,172 +0.01(+0.13%)
Jul 05, 2006 10.59 10.61 10.49 10.52 277,482 -0.19(-1.79%)
Jul 03, 2006 10.65 10.71 10.65 10.71 614,586 +0.12(+1.18%)
Jun 30, 2006 10.65 10.65 10.57 10.59 151,965 -0.06(-0.59%)
Jun 29, 2006 10.41 10.66 10.40 10.65 156,448 +0.31(+3.02%)
Jun 28, 2006 10.31 10.35 10.23 10.34 202,172 +0.03(+0.30%)
Jun 27, 2006 10.48 10.48 10.30 10.31 126,862 -0.17(-1.64%)
Jun 26, 2006 10.46 10.51 10.45 10.48 161,379 +0.02(+0.23%)
Jun 23, 2006 10.44 10.53 10.43 10.45 86,517 -0.03(-0.28%)
Jun 22, 2006 10.61 10.61 10.44 10.48 179,758 -0.14(-1.30%)
Jun 21, 2006 10.50 10.70 10.50 10.62 288,241 +0.21(+1.97%)
Jun 20, 2006 10.48 10.53 10.40 10.42 150,172 -0.03(-0.32%)
Jun 19, 2006 10.52 10.55 10.41 10.45 443,793 -0.03(-0.26%)
Jun 16, 2006 10.53 10.55 10.44 10.48 372,517 -0.06(-0.59%)
Jun 15, 2006 10.33 10.58 10.33 10.54 296,758 +0.29(+2.79%)
Jun 14, 2006 10.22 10.27 10.14 10.25 442,000 +0.12(+1.14%)
Jun 13, 2006 10.18 10.26 10.10 10.14 921,655 -0.03(-0.33%)
Jun 12, 2006 10.35 10.41 10.16 10.17 602,034 -0.20(-1.89%)
Jun 09, 2006 10.49 10.53 10.36 10.37 133,586 -0.06(-0.56%)
Jun 08, 2006 10.45 10.50 10.23 10.42 1,219,310 -0.04(-0.41%)
Jun 07, 2006 10.62 10.68 10.47 10.47 314,689 -0.16(-1.51%)
Jun 06, 2006 10.67 10.67 10.56 10.63 199,482 -0.02(-0.21%)
Jun 05, 2006 10.79 10.84 10.65 10.65 239,379 -0.22(-2.01%)
Jun 02, 2006 10.95 10.95 10.81 10.87 142,551 -0.03(-0.31%)
Jun 01, 2006 10.73 10.90 10.73 10.90 182,896 +0.20(+1.83%)
May 31, 2006 10.70 10.78 10.67 10.71 321,413 +0.04(+0.40%)
May 30, 2006 10.83 10.83 10.66 10.66 183,344 -0.23(-2.15%)
May 26, 2006 10.86 10.91 10.84 10.90 171,689 +0.02(+0.23%)
May 25, 2006 10.81 10.87 10.77 10.87 212,482 +0.11(+0.99%)
May 24, 2006 10.67 10.78 10.61 10.77 159,137 +0.15(+1.39%)
May 23, 2006 10.87 10.91 10.62 10.62 335,758 -0.14(-1.33%)
May 22, 2006 10.80 10.82 10.67 10.76 392,689 -0.09(-0.82%)
May 19, 2006 11.04 11.04 10.70 10.85 576,034 +0.05(+0.43%)
May 18, 2006 10.95 10.95 10.79 10.80 217,413 -0.06(-0.53%)
May 17, 2006 10.95 10.99 10.83 10.86 709,620 -0.12(-1.08%)
May 16, 2006 11.11 11.11 10.96 10.98 517,310 -0.10(-0.93%)
May 15, 2006 11.12 11.13 10.98 11.08 422,724 -0.02(-0.22%)
May 12, 2006 11.11 11.20 11.09 11.11 400,310 -0.08(-0.74%)
May 11, 2006 11.46 11.46 11.16 11.19 744,138 -0.28(-2.45%)
May 10, 2006 11.60 11.60 11.45 11.47 249,689 -0.17(-1.49%)
May 09, 2006 11.61 11.66 11.60 11.64 270,310 -0.04(-0.38%)
May 08, 2006 11.70 11.73 11.68 11.69 217,862 -0.00(-0.02%)
May 05, 2006 11.68 11.70 11.64 11.69 341,586 +0.08(+0.69%)
May 04, 2006 11.57 11.63 11.57 11.61 91,896 +0.10(+0.87%)
May 03, 2006 11.57 11.57 11.48 11.51 233,103 -0.02(-0.19%)
May 02, 2006 11.56 11.58 11.51 11.53 154,655 +0.04(+0.37%)
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.