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 (%)
Dec 31, 2009 12.99 12.84 12.84 12.84 1,490,069 -0.13(-1.02%)
Dec 30, 2009 12.89 12.97 12.87 12.97 882,744 +0.06(+0.50%)
Dec 29, 2009 12.95 12.95 12.89 12.90 1,070,478 -0.02(-0.19%)
Dec 28, 2009 12.95 12.98 12.86 12.93 1,666,062 +0.02(+0.12%)
Dec 24, 2009 12.80 12.92 12.79 12.91 1,542,037 +0.13(+0.98%)
Dec 23, 2009 12.74 12.79 12.70 12.79 1,894,261 +0.07(+0.58%)
Dec 22, 2009 12.68 12.72 12.64 12.71 1,246,874 +0.08(+0.67%)
Dec 21, 2009 12.53 12.68 12.53 12.63 1,294,051 +0.13(+1.02%)
Dec 18, 2009 12.38 12.50 12.36 12.50 933,023 +0.20(+1.61%)
Dec 17, 2009 12.39 12.40 12.28 12.30 1,279,025 -0.14(-1.11%)
Dec 16, 2009 12.40 12.48 12.40 12.44 1,262,569 +0.06(+0.50%)
Dec 15, 2009 12.41 12.49 12.35 12.38 877,459 -0.07(-0.57%)
Dec 14, 2009 12.43 12.45 12.42 12.45 1,302,627 +0.13(+1.05%)
Dec 11, 2009 12.42 12.42 12.27 12.32 1,876,285 -0.03(-0.25%)
Dec 10, 2009 12.37 12.42 12.34 12.35 1,093,734 +0.04(+0.33%)
Dec 09, 2009 12.18 12.32 12.11 12.31 1,918,957 +0.11(+0.88%)
Dec 08, 2009 12.24 12.29 12.14 12.20 1,658,800 -0.08(-0.69%)
Dec 07, 2009 12.31 12.39 12.27 12.29 2,577,891 -0.06(-0.52%)
Dec 04, 2009 12.39 12.47 12.20 12.35 2,383,115 +0.12(+0.99%)
Dec 03, 2009 12.31 12.37 12.23 12.23 1,069,877 -0.02(-0.13%)
Dec 02, 2009 12.25 12.35 12.22 12.25 894,915 +0.01(+0.09%)
Dec 01, 2009 12.14 12.29 12.14 12.24 2,170,475 +0.17(+1.37%)
Nov 30, 2009 12.01 12.08 11.94 12.07 1,307,697 +0.02(+0.20%)
Nov 27, 2009 11.96 12.12 11.90 12.05 2,339,704 -0.20(-1.62%)
Nov 25, 2009 12.26 12.27 12.22 12.25 774,311 +0.03(+0.24%)
Nov 24, 2009 12.26 12.27 12.16 12.22 1,740,413 -0.06(-0.51%)
Nov 23, 2009 12.22 12.32 12.22 12.28 1,042,133 +0.18(+1.49%)
Nov 20, 2009 12.08 12.12 12.04 12.10 1,330,101 -0.07(-0.54%)
Nov 19, 2009 12.28 12.29 12.08 12.17 1,495,762 -0.21(-1.68%)
Nov 18, 2009 12.43 12.43 12.31 12.37 1,342,442 -0.07(-0.59%)
Nov 17, 2009 12.35 12.45 12.34 12.45 2,719,317 +0.08(+0.61%)
Nov 16, 2009 12.29 12.42 12.28 12.37 1,962,166 +0.13(+1.04%)
Nov 13, 2009 12.18 12.28 12.13 12.24 1,920,987 +0.12(+0.96%)
Nov 12, 2009 12.18 12.27 12.11 12.13 3,121,869 -0.07(-0.55%)
Nov 11, 2009 12.18 12.24 12.12 12.20 3,543,387 +0.09(+0.77%)
Nov 10, 2009 12.08 12.16 12.06 12.10 1,355,554 -0.00(-0.03%)
Nov 09, 2009 11.95 12.11 11.93 12.11 1,252,496 +0.25(+2.13%)
Nov 06, 2009 11.80 11.90 11.75 11.85 1,229,347 +0.02(+0.17%)
Nov 05, 2009 11.74 11.87 11.70 11.83 1,321,669 +0.26(+2.22%)
Nov 04, 2009 11.58 11.71 11.56 11.58 1,488,486 +0.08(+0.70%)
Nov 03, 2009 11.44 11.50 11.39 11.50 2,905,069 -0.01(-0.12%)
Nov 02, 2009 11.51 11.62 11.39 11.51 1,845,345 +0.03(+0.25%)
Oct 30, 2009 11.77 11.77 11.45 11.48 3,790,894 -0.30(-2.54%)
Oct 29, 2009 11.65 11.80 11.61 11.78 1,952,192 +0.22(+1.87%)
Oct 28, 2009 11.73 11.79 11.53 11.56 1,827,190 -0.22(-1.86%)
Oct 27, 2009 11.92 11.96 11.74 11.78 1,987,404 -0.12(-1.03%)
Oct 26, 2009 11.96 12.13 11.86 11.91 2,518,203 -0.05(-0.41%)
Oct 23, 2009 11.99 12.00 11.91 11.95 2,759,734 -0.03(-0.26%)
Oct 22, 2009 11.90 12.01 11.81 11.99 3,608,029 +0.08(+0.64%)
Oct 21, 2009 11.95 12.12 11.89 11.91 2,054,950 -0.05(-0.41%)
Oct 20, 2009 11.88 11.96 11.88 11.96 1,340,569 +0.01(+0.11%)
Oct 19, 2009 11.86 11.97 11.80 11.95 1,347,064 +0.10(+0.87%)
Oct 16, 2009 11.91 11.91 11.75 11.84 2,199,420 -0.12(-1.02%)
Oct 15, 2009 11.90 11.97 11.88 11.97 3,301,171 -0.02(-0.13%)
Oct 14, 2009 12.04 12.04 11.91 11.98 2,054,784 +0.17(+1.44%)
Oct 13, 2009 11.81 11.86 11.76 11.81 1,114,597 +0.00(+0.00%)
Oct 12, 2009 11.87 11.87 11.74 11.81 1,571,928 +0.04(+0.36%)
Oct 09, 2009 11.60 11.78 11.58 11.77 1,054,994 +0.16(+1.34%)
Oct 08, 2009 11.66 11.72 11.58 11.61 1,357,939 +0.04(+0.31%)
Oct 07, 2009 11.52 11.60 11.51 11.58 1,023,633 +0.02(+0.17%)
Oct 06, 2009 11.41 11.58 11.40 11.56 1,093,035 +0.22(+1.95%)
Oct 05, 2009 11.29 11.38 11.19 11.34 1,269,463 +0.11(+0.95%)
Oct 02, 2009 11.15 11.31 11.15 11.23 1,655,245 -0.02(-0.14%)
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.