Skip to main content

US Technology Ishares ETF (NY: IYW )

135.05 -0.29 (-0.21%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.31 12.43 12.22 12.31 1,625,544 -0.12(-0.93%)
May 27, 2010 12.26 12.43 12.24 12.43 2,204,290 +0.46(+3.80%)
May 26, 2010 12.20 12.35 11.94 11.97 2,482,345 -0.12(-1.03%)
May 25, 2010 11.81 12.10 11.71 12.10 2,780,453 -0.02(-0.15%)
May 24, 2010 12.18 12.30 12.11 12.11 1,618,517 -0.08(-0.66%)
May 21, 2010 11.87 12.27 11.78 12.19 3,847,926 +0.12(+0.96%)
May 20, 2010 12.09 12.33 12.04 12.08 4,531,351 -0.45(-3.60%)
May 19, 2010 12.59 12.68 12.39 12.53 3,533,777 -0.09(-0.74%)
May 18, 2010 12.93 12.93 12.57 12.62 3,493,707 -0.18(-1.40%)
May 17, 2010 12.78 12.84 12.53 12.80 2,107,177 +0.02(+0.19%)
May 14, 2010 12.78 12.89 12.61 12.78 1,664,544 -0.22(-1.70%)
May 13, 2010 13.11 13.25 12.96 13.00 1,339,737 -0.18(-1.36%)
May 12, 2010 12.93 13.19 12.93 13.18 1,596,529 +0.30(+2.36%)
May 11, 2010 13.03 13.08 12.86 12.87 2,599,696 -0.04(-0.28%)
May 10, 2010 12.85 12.91 12.80 12.91 2,810,121 +0.62(+5.05%)
May 07, 2010 12.51 12.63 11.99 12.29 3,838,603 +2.04(+19.85%)
May 06, 2010 10.25 13.26 8.486 10.25 1,343 -2.68(-20.74%)
May 05, 2010 13.01 13.12 12.94 12.94 1,978,783 -0.16(-1.19%)
May 04, 2010 13.33 13.35 13.00 13.09 2,289,810 -0.39(-2.91%)
May 03, 2010 13.35 13.55 13.35 13.49 2,529,196 +0.19(+1.39%)
Apr 30, 2010 13.61 13.61 13.30 13.30 2,681,338 -0.31(-2.28%)
Apr 29, 2010 13.53 13.63 13.50 13.61 954,340 +0.12(+0.91%)
Apr 28, 2010 13.53 13.53 13.35 13.49 1,913,307 +0.02(+0.17%)
Apr 27, 2010 13.66 13.74 13.42 13.47 1,975,084 -0.26(-1.89%)
Apr 26, 2010 13.76 13.79 13.71 13.73 1,012,825 -0.01(-0.09%)
Apr 23, 2010 13.72 13.76 13.63 13.74 1,593,122 +0.03(+0.20%)
Apr 22, 2010 13.53 13.72 13.42 13.71 3,435,477 +0.06(+0.41%)
Apr 21, 2010 13.68 13.72 13.58 13.66 2,229,771 +0.05(+0.39%)
Apr 20, 2010 13.59 13.63 13.49 13.60 895 +0.07(+0.51%)
Apr 19, 2010 13.47 13.57 13.36 13.53 1,815,172 +0.01(+0.05%)
Apr 16, 2010 13.64 13.70 13.45 13.53 2,961,045 -0.18(-1.32%)
Apr 15, 2010 13.62 13.72 13.62 13.71 1,654,938 +0.07(+0.49%)
Apr 14, 2010 13.54 13.65 13.52 13.64 2,277,500 +0.24(+1.78%)
Apr 13, 2010 13.34 13.42 13.30 13.40 1,154,000 +0.04(+0.28%)
Apr 12, 2010 13.31 13.40 13.30 13.36 740,892 +0.06(+0.42%)
Apr 09, 2010 13.22 13.32 13.18 13.31 652,735 +0.10(+0.78%)
Apr 08, 2010 13.15 13.22 13.08 13.20 912,057 +0.01(+0.05%)
Apr 07, 2010 13.19 13.26 13.13 13.20 821,392 -0.03(-0.25%)
Apr 06, 2010 13.16 13.26 13.12 13.23 1,732,666 +0.02(+0.17%)
Apr 05, 2010 13.08 13.22 13.05 13.21 958,836 +0.16(+1.22%)
Apr 01, 2010 13.11 13.05 13.05 13.05 1,632,745 +0.01(+0.09%)
Mar 31, 2010 13.08 13.13 13.02 13.04 690,047 -0.08(-0.65%)
Mar 30, 2010 13.10 13.15 13.03 13.12 839,717 +0.06(+0.46%)
Mar 29, 2010 13.11 13.14 13.04 13.06 1,045,995 +0.01(+0.07%)
Mar 26, 2010 13.12 13.15 12.99 13.05 1,220,783 -0.02(-0.19%)
Mar 25, 2010 13.17 13.27 13.07 13.08 2,360,136 +0.01(+0.09%)
Mar 24, 2010 13.11 13.12 13.05 13.07 2,192,167 -0.08(-0.61%)
Mar 23, 2010 13.03 13.15 12.99 13.15 2,205,131 +0.14(+1.04%)
Mar 22, 2010 12.84 13.06 12.81 13.01 1,814,181 +0.11(+0.88%)
Mar 19, 2010 13.03 13.05 12.85 12.90 1,500,814 -0.11(-0.86%)
Mar 18, 2010 13.02 13.04 12.97 13.01 1,116,498 +0.01(+0.09%)
Mar 17, 2010 12.94 13.08 12.94 13.00 1,212,568 +0.06(+0.43%)
Mar 16, 2010 12.86 12.96 12.83 12.94 824,379 +0.11(+0.83%)
Mar 15, 2010 12.77 12.84 12.75 12.84 1,026,569 -0.04(-0.35%)
Mar 12, 2010 12.92 12.93 12.84 12.88 1,292,536 +0.01(+0.05%)
Mar 11, 2010 12.80 12.88 12.77 12.87 2,054,582 +0.05(+0.37%)
Mar 10, 2010 12.76 12.86 12.74 12.83 1,810,519 +0.08(+0.63%)
Mar 09, 2010 12.67 12.83 12.66 12.75 2,693,385 +0.06(+0.46%)
Mar 08, 2010 12.67 12.72 12.66 12.69 1,180,610 +0.03(+0.26%)
Mar 05, 2010 12.61 12.69 12.56 12.66 1,613,264 +0.15(+1.21%)
Mar 04, 2010 12.46 12.52 12.38 12.50 1,592,370 +0.05(+0.41%)
Mar 03, 2010 12.46 12.52 12.42 12.45 1,411,060 +0.02(+0.14%)
Mar 02, 2010 12.51 12.55 12.41 12.43 1,565,661 -0.01(-0.09%)
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.