Skip to main content

US Technology Ishares ETF (NY: IYW )

146.29 +0.18 (+0.12%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.51 15.51 15.42 15.49 253,799 -0.04(-0.25%)
Dec 30, 2010 15.55 15.57 15.51 15.52 219,256 -0.03(-0.19%)
Dec 29, 2010 15.57 15.60 15.54 15.55 411,979 +0.02(+0.11%)
Dec 28, 2010 15.58 15.59 15.51 15.54 397,042 +0.00(+0.02%)
Dec 27, 2010 15.48 15.56 15.40 15.53 672,223 +0.02(+0.11%)
Dec 23, 2010 15.52 15.55 15.49 15.52 644,202 -0.03(-0.20%)
Dec 22, 2010 15.55 15.57 15.52 15.55 588,880 -0.02(-0.13%)
Dec 21, 2010 15.49 15.58 15.49 15.57 386,975 +0.12(+0.78%)
Dec 20, 2010 15.50 15.52 15.38 15.45 585,518 -0.02(-0.12%)
Dec 17, 2010 15.47 15.51 15.44 15.47 984,125 +0.05(+0.30%)
Dec 16, 2010 15.35 15.42 15.27 15.42 1,089,781 +0.10(+0.64%)
Dec 15, 2010 15.37 15.44 15.29 15.32 733,538 -0.05(-0.34%)
Dec 14, 2010 15.41 15.46 15.34 15.38 816,356 -0.02(-0.11%)
Dec 13, 2010 15.51 15.52 15.39 15.39 436,799 -0.06(-0.42%)
Dec 10, 2010 15.42 15.46 15.37 15.46 585,809 +0.09(+0.58%)
Dec 09, 2010 15.44 15.44 15.33 15.37 305,534 -0.00(-0.02%)
Dec 08, 2010 15.31 15.38 15.26 15.37 368,819 +0.13(+0.82%)
Dec 07, 2010 15.41 15.42 15.24 15.25 907,603 +0.01(+0.06%)
Dec 06, 2010 15.22 15.28 15.20 15.24 573,138 +0.00(+0.03%)
Dec 03, 2010 15.09 15.24 15.09 15.23 2,272,944 +0.06(+0.43%)
Dec 02, 2010 15.01 15.19 15.00 15.17 904,384 +0.19(+1.27%)
Dec 01, 2010 14.85 15.04 14.85 14.98 1,253,916 +0.32(+2.20%)
Nov 30, 2010 14.71 14.74 14.61 14.65 805,714 -0.19(-1.28%)
Nov 29, 2010 14.83 14.88 14.70 14.84 1,116,733 -0.10(-0.64%)
Nov 26, 2010 14.90 14.97 14.86 14.94 97,659 -0.05(-0.35%)
Nov 24, 2010 14.86 14.99 14.99 14.99 519,646 +0.26(+1.80%)
Nov 23, 2010 14.82 14.84 14.65 14.73 2,220,367 -0.22(-1.50%)
Nov 22, 2010 14.77 14.95 14.75 14.95 529,452 +0.12(+0.83%)
Nov 19, 2010 14.77 14.86 14.75 14.83 625,095 +0.05(+0.36%)
Nov 18, 2010 14.68 14.85 14.62 14.78 906,675 +0.26(+1.79%)
Nov 17, 2010 14.55 14.62 14.46 14.52 407,560 -0.00(-0.02%)
Nov 16, 2010 14.68 14.72 14.46 14.52 1,370,181 -0.27(-1.81%)
Nov 15, 2010 14.90 14.92 14.77 14.79 674,008 -0.07(-0.45%)
Nov 12, 2010 14.99 15.06 14.75 14.85 902,866 -0.20(-1.31%)
Nov 11, 2010 14.98 15.07 14.85 15.05 994,696 -0.27(-1.76%)
Nov 10, 2010 15.30 15.34 15.16 15.32 907,008 +0.03(+0.17%)
Nov 09, 2010 15.40 15.46 15.23 15.29 817,487 -0.06(-0.36%)
Nov 08, 2010 15.29 15.38 15.27 15.35 1,119,760 +0.04(+0.25%)
Nov 05, 2010 15.33 15.33 15.26 15.31 1,652,007 -0.00(-0.02%)
Nov 04, 2010 15.24 15.34 15.22 15.31 642,644 +0.23(+1.53%)
Nov 03, 2010 15.02 15.09 14.90 15.08 1,380,677 +0.08(+0.51%)
Nov 02, 2010 14.98 15.03 14.95 15.01 611,392 +0.13(+0.91%)
Nov 01, 2010 14.88 15.01 14.79 14.87 1,180,525 +0.04(+0.28%)
Oct 29, 2010 14.84 14.92 14.82 14.83 667,529 +0.02(+0.15%)
Oct 28, 2010 14.87 14.87 14.69 14.81 562,404 +0.01(+0.06%)
Oct 27, 2010 14.63 14.80 14.62 14.80 1,237,652 +0.10(+0.70%)
Oct 25, 2010 14.69 14.79 14.68 14.70 469,128 +0.06(+0.38%)
Oct 22, 2010 14.54 14.64 14.52 14.64 1,295,685 +0.12(+0.80%)
Oct 21, 2010 14.61 14.63 14.38 14.52 857,925 +0.01(+0.06%)
Oct 20, 2010 14.47 14.62 14.43 14.51 550,003 +0.08(+0.57%)
Oct 19, 2010 14.41 14.56 14.32 14.43 2,425,505 -0.24(-1.61%)
Oct 18, 2010 14.64 14.70 14.57 14.67 668,988 +0.04(+0.26%)
Oct 15, 2010 14.53 14.63 14.43 14.63 695,029 +0.29(+2.05%)
Oct 14, 2010 14.37 14.40 14.25 14.34 457,471 -0.01(-0.08%)
Oct 13, 2010 14.32 14.41 14.26 14.35 1,015,572 +0.14(+0.96%)
Oct 12, 2010 14.08 14.25 13.97 14.21 572,381 +0.11(+0.80%)
Oct 11, 2010 14.11 14.18 14.07 14.10 741,514 +0.01(+0.07%)
Oct 08, 2010 14.09 14.12 13.91 14.09 522,099 +0.11(+0.79%)
Oct 07, 2010 14.02 14.02 13.87 13.98 311,002 +0.04(+0.26%)
Oct 06, 2010 14.02 14.09 13.84 13.94 693,012 -0.11(-0.77%)
Oct 05, 2010 13.89 14.09 13.88 14.05 520,677 +0.30(+2.17%)
Oct 04, 2010 13.86 13.88 13.66 13.75 1,141,102 -0.15(-1.08%)
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.