Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.25 13.38 13.15 13.25 1,510,354 -0.12(-0.93%)
May 27, 2010 13.19 13.37 13.17 13.37 2,048,089 +0.49(+3.80%)
May 26, 2010 13.13 13.29 12.85 12.88 2,306,441 -0.13(-1.03%)
May 25, 2010 12.71 13.02 12.60 13.02 2,583,424 -0.02(-0.15%)
May 24, 2010 13.11 13.24 13.03 13.04 1,503,826 -0.09(-0.66%)
May 21, 2010 12.78 13.20 12.68 13.12 3,575,254 +0.12(+0.96%)
May 20, 2010 13.01 13.27 12.96 13.00 4,210,249 -0.49(-3.60%)
May 19, 2010 13.55 13.65 13.33 13.49 3,283,366 -0.10(-0.74%)
May 18, 2010 13.92 13.92 13.53 13.59 3,246,135 -0.19(-1.39%)
May 17, 2010 13.76 13.81 13.49 13.78 1,957,857 +0.03(+0.19%)
May 14, 2010 13.75 13.87 13.57 13.75 1,546,591 -0.24(-1.70%)
May 13, 2010 14.11 14.27 13.95 13.99 1,244,800 -0.19(-1.36%)
May 12, 2010 13.91 14.20 13.91 14.18 1,483,396 +0.33(+2.36%)
May 11, 2010 14.02 14.08 13.84 13.86 2,415,476 -0.04(-0.28%)
May 10, 2010 13.83 13.90 13.78 13.89 2,610,990 +0.67(+5.05%)
May 07, 2010 13.46 13.59 12.90 13.23 3,566,591 +2.19(+19.85%)
May 06, 2010 11.04 14.28 9.133 11.04 1,248 -2.89(-20.74%)
May 05, 2010 14.00 14.12 13.92 13.92 1,838,562 -0.17(-1.19%)
May 04, 2010 14.35 14.37 13.99 14.09 2,127,549 -0.42(-2.91%)
May 03, 2010 14.37 14.58 14.37 14.51 2,349,971 +0.20(+1.39%)
Apr 30, 2010 14.65 14.65 14.31 14.31 2,491,332 -0.33(-2.28%)
Apr 29, 2010 14.56 14.67 14.53 14.65 886,714 +0.13(+0.91%)
Apr 28, 2010 14.57 14.57 14.37 14.52 1,777,726 +0.02(+0.17%)
Apr 27, 2010 14.71 14.78 14.45 14.49 1,835,125 -0.28(-1.89%)
Apr 26, 2010 14.80 14.85 14.76 14.77 941,054 -0.01(-0.09%)
Apr 23, 2010 14.77 14.81 14.67 14.79 1,480,229 +0.03(+0.20%)
Apr 22, 2010 14.56 14.76 14.44 14.76 3,192,031 +0.06(+0.41%)
Apr 21, 2010 14.73 14.76 14.62 14.70 2,071,765 +0.06(+0.39%)
Apr 20, 2010 14.63 14.67 14.52 14.64 832 +0.07(+0.51%)
Apr 19, 2010 14.50 14.60 14.38 14.56 1,686,545 +0.01(+0.05%)
Apr 16, 2010 14.68 14.74 14.47 14.56 2,751,219 -0.19(-1.32%)
Apr 15, 2010 14.66 14.77 14.66 14.75 1,537,666 +0.07(+0.49%)
Apr 14, 2010 14.57 14.70 14.55 14.68 2,116,111 +0.26(+1.78%)
Apr 13, 2010 14.36 14.45 14.31 14.42 1,072,225 +0.04(+0.28%)
Apr 12, 2010 14.33 14.42 14.32 14.38 688,391 +0.06(+0.42%)
Apr 09, 2010 14.23 14.33 14.19 14.32 606,480 +0.11(+0.78%)
Apr 08, 2010 14.15 14.23 14.08 14.21 847,427 +0.01(+0.05%)
Apr 07, 2010 14.19 14.28 14.13 14.20 763,186 -0.04(-0.25%)
Apr 06, 2010 14.16 14.28 14.12 14.24 1,609,886 +0.02(+0.17%)
Apr 05, 2010 14.08 14.23 14.05 14.22 890,891 +0.17(+1.22%)
Apr 01, 2010 14.11 14.05 14.05 14.05 1,517,045 +0.01(+0.09%)
Mar 31, 2010 14.07 14.13 14.02 14.03 641,149 -0.09(-0.65%)
Mar 30, 2010 14.10 14.15 14.02 14.12 780,213 +0.06(+0.46%)
Mar 29, 2010 14.11 14.14 14.03 14.06 971,874 +0.01(+0.07%)
Mar 26, 2010 14.12 14.15 13.99 14.05 1,134,276 -0.03(-0.19%)
Mar 25, 2010 14.18 14.28 14.07 14.08 2,192,891 +0.00(+0.01%)
Mar 24, 2010 14.13 14.13 14.06 14.08 2,035,267 -0.09(-0.61%)
Mar 23, 2010 14.04 14.17 13.99 14.16 2,047,303 +0.15(+1.04%)
Mar 22, 2010 13.83 14.06 13.80 14.02 1,684,334 +0.12(+0.88%)
Mar 19, 2010 14.03 14.06 13.84 13.89 1,393,396 -0.12(-0.86%)
Mar 18, 2010 14.02 14.04 13.97 14.01 1,036,586 +0.01(+0.09%)
Mar 17, 2010 13.94 14.08 13.94 14.00 1,125,780 +0.06(+0.43%)
Mar 16, 2010 13.85 13.96 13.82 13.94 765,375 +0.12(+0.83%)
Mar 15, 2010 13.75 13.84 13.73 13.83 953,094 -0.05(-0.35%)
Mar 12, 2010 13.91 13.92 13.83 13.87 1,200,025 +0.01(+0.05%)
Mar 11, 2010 13.79 13.88 13.75 13.87 1,907,529 +0.05(+0.36%)
Mar 10, 2010 13.74 13.85 13.72 13.82 1,680,934 +0.09(+0.63%)
Mar 09, 2010 13.65 13.82 13.63 13.73 2,500,610 +0.06(+0.46%)
Mar 08, 2010 13.65 13.70 13.64 13.67 1,096,110 +0.04(+0.26%)
Mar 05, 2010 13.58 13.67 13.53 13.63 1,497,797 +0.16(+1.21%)
Mar 04, 2010 13.42 13.48 13.33 13.47 1,478,399 +0.06(+0.41%)
Mar 03, 2010 13.42 13.49 13.38 13.41 1,310,066 +0.02(+0.14%)
Mar 02, 2010 13.47 13.52 13.37 13.39 1,453,602 -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.