Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.81 15.00 14.77 14.97 1,455,103 +0.25(+1.73%)
Oct 30, 2007 14.62 14.79 14.62 14.71 1,099,620 +0.03(+0.20%)
Oct 29, 2007 14.71 14.73 14.62 14.68 2,385,276 +0.07(+0.49%)
Oct 26, 2007 14.67 14.70 14.50 14.61 1,182,551 +0.23(+1.60%)
Oct 25, 2007 14.37 14.46 14.18 14.38 1,529,965 +0.02(+0.17%)
Oct 24, 2007 14.39 14.40 14.06 14.36 5,335,828 -0.13(-0.92%)
Oct 23, 2007 14.44 14.52 14.33 14.49 914,931 +0.15(+1.06%)
Oct 22, 2007 14.05 14.34 14.05 14.34 1,145,344 +0.18(+1.24%)
Oct 19, 2007 14.52 14.52 14.15 14.16 1,331,379 -0.35(-2.44%)
Oct 18, 2007 14.46 14.56 14.41 14.52 381,034 +0.01(+0.06%)
Oct 17, 2007 14.51 14.53 14.31 14.51 925,689 +0.20(+1.42%)
Oct 16, 2007 14.32 14.39 14.27 14.31 3,111,034 -0.04(-0.31%)
Oct 15, 2007 14.43 14.47 14.25 14.35 583,655 -0.11(-0.79%)
Oct 12, 2007 14.34 14.46 14.30 14.46 642,827 +0.16(+1.11%)
Oct 11, 2007 14.56 14.61 14.18 14.31 1,806,103 -0.16(-1.11%)
Oct 10, 2007 14.44 14.48 14.40 14.47 489,069 +0.05(+0.32%)
Oct 09, 2007 14.42 14.43 14.31 14.42 850,379 +0.09(+0.60%)
Oct 08, 2007 14.23 14.35 14.22 14.33 279,275 +0.09(+0.66%)
Oct 05, 2007 14.19 14.28 14.13 14.24 434,827 +0.19(+1.37%)
Oct 04, 2007 14.08 14.08 13.97 14.05 423,172 -0.03(-0.21%)
Oct 03, 2007 14.15 14.15 14.01 14.08 671,965 -0.14(-0.99%)
Oct 02, 2007 14.19 14.23 14.15 14.22 420,034 +0.02(+0.17%)
Oct 01, 2007 14.08 14.23 14.08 14.19 524,034 +0.19(+1.32%)
Sep 28, 2007 14.03 14.06 13.96 14.01 264,931 -0.02(-0.14%)
Sep 27, 2007 14.06 14.08 14.01 14.03 4,316,448 +0.04(+0.30%)
Sep 26, 2007 14.06 14.08 13.96 13.99 658,517 +0.02(+0.11%)
Sep 25, 2007 13.76 13.97 13.76 13.97 558,551 +0.14(+1.02%)
Sep 24, 2007 13.86 13.96 13.80 13.83 624,896 +0.03(+0.24%)
Sep 21, 2007 13.80 13.85 13.78 13.80 660,758 +0.11(+0.80%)
Sep 20, 2007 13.67 13.75 13.67 13.69 526,275 +0.00(+0.02%)
Sep 19, 2007 13.73 13.78 13.62 13.69 972,758 +0.06(+0.46%)
Sep 18, 2007 13.47 13.63 13.38 13.62 1,287,000 +0.25(+1.85%)
Sep 17, 2007 13.35 13.40 13.32 13.38 2,488,827 -0.04(-0.33%)
Sep 14, 2007 13.36 13.45 13.34 13.42 1,456,000 -0.05(-0.36%)
Sep 13, 2007 13.57 13.57 13.45 13.47 656,275 +0.02(+0.12%)
Sep 12, 2007 13.53 13.62 13.45 13.45 1,290,138 -0.10(-0.74%)
Sep 11, 2007 13.46 13.58 13.44 13.55 593,069 +0.17(+1.23%)
Sep 10, 2007 13.52 13.52 13.26 13.39 1,093,793 +0.00(+0.00%)
Sep 07, 2007 13.40 13.45 13.30 13.39 1,039,551 -0.25(-1.82%)
Sep 06, 2007 13.63 13.66 13.51 13.64 587,689 +0.02(+0.13%)
Sep 05, 2007 13.66 13.69 13.54 13.62 689,896 -0.09(-0.67%)
Sep 04, 2007 13.52 13.83 13.52 13.71 2,321,172 +0.20(+1.47%)
Aug 31, 2007 13.48 13.54 13.42 13.51 596,655 +0.17(+1.30%)
Aug 30, 2007 13.22 13.47 13.19 13.34 727,551 +0.04(+0.34%)
Aug 29, 2007 13.04 13.32 13.03 13.29 600,241 +0.36(+2.76%)
Aug 28, 2007 13.14 13.17 12.92 12.94 457,689 -0.29(-2.19%)
Aug 27, 2007 13.28 13.28 13.22 13.23 319,172 -0.06(-0.49%)
Aug 24, 2007 13.10 13.31 13.08 13.29 567,069 +0.18(+1.37%)
Aug 23, 2007 13.17 13.17 13.02 13.11 603,379 +0.02(+0.16%)
Aug 22, 2007 13.07 13.11 13.00 13.09 935,103 +0.14(+1.09%)
Aug 21, 2007 12.88 13.00 12.84 12.95 197,689 +0.08(+0.64%)
Aug 20, 2007 12.91 12.97 12.81 12.87 818,103 -0.02(-0.12%)
Aug 17, 2007 12.92 12.98 12.69 12.88 858,448 +0.26(+2.03%)
Aug 16, 2007 12.66 12.71 12.30 12.63 2,194,758 -0.11(-0.89%)
Aug 15, 2007 12.90 13.05 12.71 12.74 1,624,103 -0.23(-1.79%)
Aug 14, 2007 13.26 13.26 12.97 12.97 631,620 -0.22(-1.64%)
Aug 13, 2007 13.26 13.30 13.18 13.19 413,310 +0.05(+0.39%)
Aug 10, 2007 12.96 13.24 12.90 13.14 1,287,896 +0.03(+0.24%)
Aug 09, 2007 13.34 13.48 13.11 13.11 572,448 -0.35(-2.57%)
Aug 08, 2007 13.33 13.52 13.33 13.45 1,582,413 +0.26(+1.96%)
Aug 07, 2007 13.18 13.31 13.01 13.19 697,517 -0.01(-0.05%)
Aug 06, 2007 13.16 13.21 13.00 13.20 896,103 +0.05(+0.37%)
Aug 03, 2007 13.23 13.39 13.15 13.15 355,482 -0.24(-1.77%)
Aug 02, 2007 13.32 13.43 13.27 13.39 891,172 +0.10(+0.77%)
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.