Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.70 14.71 14.59 14.60 1,191,177 -0.07(-0.46%)
May 23, 2011 14.67 14.71 14.60 14.66 705,440 -0.23(-1.57%)
May 20, 2011 14.96 15.00 14.88 14.90 1,234,249 -0.08(-0.54%)
May 19, 2011 15.02 15.02 14.89 14.98 341,409 +0.02(+0.15%)
May 18, 2011 14.81 14.99 14.81 14.95 1,835,492 +0.14(+0.92%)
May 17, 2011 14.76 14.82 14.65 14.82 1,053,032 -0.04(-0.24%)
May 16, 2011 15.06 15.11 14.82 14.85 749,934 -0.25(-1.66%)
May 13, 2011 15.26 15.27 15.10 15.11 273,526 -0.19(-1.23%)
May 12, 2011 15.14 15.33 15.05 15.29 374,291 +0.09(+0.59%)
May 11, 2011 15.32 15.35 15.11 15.20 491,999 -0.11(-0.73%)
May 10, 2011 15.21 15.34 15.20 15.32 844,931 +0.13(+0.86%)
May 09, 2011 15.18 15.24 15.11 15.19 481,199 +0.03(+0.22%)
May 06, 2011 15.25 15.34 15.11 15.15 534,751 +0.06(+0.37%)
May 05, 2011 15.09 15.26 15.04 15.10 755,100 -0.06(-0.38%)
May 04, 2011 15.20 15.22 15.02 15.15 780,263 -0.02(-0.16%)
May 03, 2011 15.23 15.24 15.07 15.18 488,037 -0.06(-0.43%)
May 02, 2011 15.24 15.25 15.22 15.24 565,779 -0.10(-0.66%)
Apr 29, 2011 15.30 15.35 15.26 15.35 489,329 +0.04(+0.28%)
Apr 28, 2011 15.24 15.32 15.24 15.30 352,209 +0.01(+0.04%)
Apr 27, 2011 15.26 15.31 15.17 15.30 590,282 +0.06(+0.42%)
Apr 26, 2011 15.16 15.28 15.12 15.23 663,357 +0.11(+0.75%)
Apr 25, 2011 15.13 15.14 15.06 15.12 511,706 +0.04(+0.27%)
Apr 21, 2011 15.10 15.10 15.02 15.08 792,066 +0.13(+0.85%)
Apr 20, 2011 14.84 14.96 14.81 14.95 752,613 +0.37(+2.57%)
Apr 19, 2011 14.54 14.58 14.47 14.58 628,482 +0.05(+0.32%)
Apr 18, 2011 14.49 14.53 14.33 14.53 1,181,286 -0.11(-0.77%)
Apr 15, 2011 14.65 14.69 14.57 14.64 632,030 -0.06(-0.40%)
Apr 14, 2011 14.65 14.71 14.58 14.70 599,665 -0.04(-0.24%)
Apr 13, 2011 14.71 14.80 14.65 14.73 923,333 +0.11(+0.72%)
Apr 12, 2011 14.67 14.68 14.56 14.63 524,949 -0.13(-0.86%)
Apr 11, 2011 14.81 14.84 14.70 14.76 602,290 -0.04(-0.28%)
Apr 08, 2011 14.93 14.94 14.75 14.80 438,492 -0.08(-0.55%)
Apr 07, 2011 14.89 14.97 14.78 14.88 705,970 -0.01(-0.06%)
Apr 06, 2011 14.88 14.94 14.81 14.89 1,443,370 +0.10(+0.70%)
Apr 05, 2011 14.78 14.90 14.78 14.78 422,129 -0.01(-0.06%)
Apr 04, 2011 14.91 14.91 14.74 14.79 651,549 -0.09(-0.62%)
Apr 01, 2011 15.01 15.01 14.83 14.89 933,171 -0.04(-0.29%)
Mar 31, 2011 14.93 14.97 14.88 14.93 780,900 -0.02(-0.11%)
Mar 30, 2011 14.99 14.99 14.90 14.94 708,226 +0.03(+0.20%)
Mar 29, 2011 14.80 14.91 14.73 14.91 639,528 +0.10(+0.67%)
Mar 28, 2011 14.92 14.97 14.81 14.82 675,829 -0.08(-0.54%)
Mar 25, 2011 14.94 14.98 14.88 14.90 1,156,529 +0.05(+0.31%)
Mar 24, 2011 14.73 14.87 14.66 14.85 755,157 +0.24(+1.66%)
Mar 23, 2011 14.49 14.65 14.41 14.61 447,573 +0.07(+0.51%)
Mar 22, 2011 14.57 14.59 14.50 14.53 663,998 -0.03(-0.18%)
Mar 21, 2011 14.60 14.61 14.54 14.56 1,078,675 +0.28(+1.97%)
Mar 18, 2011 14.44 14.46 14.26 14.28 907,586 +0.02(+0.13%)
Mar 17, 2011 14.34 14.42 14.25 14.26 1,618,626 +0.11(+0.76%)
Mar 16, 2011 14.42 14.49 14.05 14.15 1,823,838 -0.37(-2.55%)
Mar 15, 2011 14.45 14.60 14.43 14.52 3,482,665 -0.22(-1.49%)
Mar 14, 2011 14.72 14.84 14.66 14.74 1,628,723 -0.07(-0.45%)
Mar 11, 2011 14.64 14.86 14.64 14.81 1,313,603 +0.09(+0.62%)
Mar 10, 2011 14.86 14.86 14.69 14.72 1,055,379 -0.30(-2.03%)
Mar 09, 2011 15.09 15.11 14.96 15.02 911,821 -0.11(-0.74%)
Mar 08, 2011 15.04 15.21 14.96 15.14 564,379 +0.09(+0.63%)
Mar 07, 2011 15.32 15.33 14.92 15.04 846,326 -0.24(-1.55%)
Mar 04, 2011 15.40 15.40 15.19 15.28 625,457 -0.10(-0.64%)
Mar 03, 2011 15.27 15.41 15.27 15.38 706,430 +0.27(+1.78%)
Mar 02, 2011 15.03 15.24 15.03 15.11 663,413 +0.08(+0.54%)
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.