Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.69 13.72 13.60 13.64 865,456 -0.18(-1.28%)
Nov 29, 2010 13.81 13.86 13.68 13.82 1,199,536 -0.09(-0.64%)
Nov 26, 2010 13.87 13.94 13.84 13.91 104,901 -0.05(-0.35%)
Nov 24, 2010 13.83 13.96 13.96 13.96 558,177 +0.25(+1.80%)
Nov 23, 2010 13.79 13.82 13.64 13.71 2,385,003 -0.21(-1.50%)
Nov 22, 2010 13.75 13.92 13.73 13.92 568,710 +0.11(+0.83%)
Nov 19, 2010 13.75 13.83 13.73 13.81 671,444 +0.05(+0.36%)
Nov 18, 2010 13.66 13.82 13.61 13.76 973,904 +0.24(+1.79%)
Nov 17, 2010 13.54 13.62 13.46 13.51 437,780 -0.00(-0.02%)
Nov 16, 2010 13.67 13.70 13.46 13.52 1,471,777 -0.25(-1.80%)
Nov 15, 2010 13.87 13.89 13.75 13.77 723,984 -0.06(-0.45%)
Nov 12, 2010 13.95 14.02 13.73 13.83 969,812 -0.18(-1.31%)
Nov 11, 2010 13.95 14.03 13.83 14.01 1,068,450 -0.25(-1.76%)
Nov 10, 2010 14.24 14.28 14.12 14.26 974,261 +0.02(+0.17%)
Nov 09, 2010 14.34 14.39 14.18 14.24 878,102 -0.05(-0.36%)
Nov 08, 2010 14.24 14.32 14.22 14.29 1,202,788 +0.04(+0.25%)
Nov 05, 2010 14.27 14.28 14.20 14.25 1,774,500 -0.00(-0.02%)
Nov 04, 2010 14.19 14.28 14.17 14.26 690,295 +0.21(+1.53%)
Nov 03, 2010 13.98 14.05 13.87 14.04 1,483,052 +0.07(+0.51%)
Nov 02, 2010 13.94 13.99 13.92 13.97 656,726 +0.13(+0.91%)
Nov 01, 2010 13.86 13.97 13.77 13.84 1,268,059 +0.04(+0.28%)
Oct 29, 2010 13.81 13.89 13.80 13.81 717,025 +0.02(+0.15%)
Oct 28, 2010 13.84 13.84 13.68 13.79 604,105 +0.01(+0.07%)
Oct 27, 2010 13.62 13.78 13.61 13.78 1,329,421 +0.10(+0.70%)
Oct 25, 2010 13.68 13.77 13.66 13.68 503,912 +0.05(+0.38%)
Oct 22, 2010 13.54 13.63 13.52 13.63 1,391,757 +0.11(+0.80%)
Oct 21, 2010 13.60 13.62 13.39 13.52 921,538 +0.01(+0.06%)
Oct 20, 2010 13.47 13.61 13.44 13.51 590,785 +0.08(+0.57%)
Oct 19, 2010 13.42 13.55 13.33 13.44 2,605,351 -0.22(-1.61%)
Oct 18, 2010 13.63 13.68 13.57 13.66 718,592 +0.04(+0.26%)
Oct 15, 2010 13.52 13.62 13.43 13.62 746,564 +0.27(+2.05%)
Oct 14, 2010 13.38 13.40 13.27 13.35 491,392 -0.01(-0.08%)
Oct 13, 2010 13.33 13.42 13.28 13.36 1,090,874 +0.13(+0.96%)
Oct 12, 2010 13.11 13.27 13.01 13.23 614,822 +0.11(+0.80%)
Oct 11, 2010 13.14 13.20 13.10 13.13 796,495 +0.01(+0.07%)
Oct 08, 2010 13.12 13.14 12.95 13.12 560,812 +0.10(+0.79%)
Oct 07, 2010 13.06 13.06 12.91 13.01 334,062 +0.03(+0.26%)
Oct 06, 2010 13.05 13.12 12.88 12.98 744,398 -0.10(-0.77%)
Oct 05, 2010 12.93 13.11 12.92 13.08 559,284 +0.28(+2.17%)
Oct 04, 2010 12.90 12.93 12.72 12.80 1,225,713 -0.14(-1.08%)
Oct 01, 2010 12.94 13.06 12.90 12.94 1,087,247 -0.01(-0.07%)
Sep 30, 2010 13.09 13.15 12.87 12.95 1,475,512 -0.07(-0.53%)
Sep 29, 2010 12.97 13.06 12.96 13.02 406,587 +0.00(+0.02%)
Sep 28, 2010 13.03 13.05 12.81 13.02 624,970 +0.03(+0.21%)
Sep 27, 2010 13.02 13.10 12.97 12.99 843,202 -0.02(-0.14%)
Sep 24, 2010 12.88 13.02 12.88 13.01 359,586 +0.27(+2.14%)
Sep 23, 2010 12.65 12.86 12.63 12.74 1,149,989 -0.01(-0.04%)
Sep 22, 2010 12.76 12.81 12.66 12.74 609,479 -0.07(-0.56%)
Sep 21, 2010 12.84 12.93 12.78 12.81 768,463 -0.02(-0.16%)
Sep 20, 2010 12.69 12.86 12.67 12.83 502,627 +0.18(+1.41%)
Sep 17, 2010 12.65 12.71 12.60 12.65 730,473 +0.14(+1.09%)
Sep 15, 2010 12.44 12.54 12.40 12.52 887,283 +0.07(+0.57%)
Sep 14, 2010 12.36 12.55 12.34 12.45 456,537 +0.05(+0.43%)
Sep 13, 2010 12.23 12.42 12.23 12.39 1,207,305 +0.28(+2.27%)
Sep 10, 2010 12.14 12.14 12.03 12.12 309,091 -0.00(-0.04%)
Sep 09, 2010 12.22 12.24 12.11 12.12 470,150 +0.03(+0.24%)
Sep 08, 2010 12.06 12.13 12.03 12.09 641,607 +0.06(+0.46%)
Sep 07, 2010 12.09 12.15 12.03 12.04 268,971 -0.10(-0.79%)
Sep 03, 2010 12.06 12.14 12.01 12.13 2,364,508 +0.21(+1.76%)
Sep 02, 2010 11.85 11.94 11.82 11.92 281,301 +0.10(+0.81%)
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.