Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.06 13.06 12.55 12.61 3,949,281 -0.31(-2.43%)
Jan 28, 2010 13.28 13.28 12.83 12.93 3,793,617 -0.37(-2.78%)
Jan 27, 2010 13.20 13.34 13.10 13.30 2,394,465 +0.08(+0.62%)
Jan 26, 2010 13.21 13.40 13.15 13.22 1,931,602 -0.02(-0.13%)
Jan 25, 2010 13.24 13.32 13.17 13.23 2,159,583 +0.10(+0.77%)
Jan 22, 2010 13.60 13.62 13.10 13.13 2,986,243 -0.53(-3.89%)
Jan 21, 2010 13.82 13.92 13.60 13.66 1,566,644 -0.14(-0.99%)
Jan 20, 2010 13.89 13.90 13.65 13.80 1,887,215 -0.20(-1.46%)
Jan 19, 2010 13.83 14.01 13.81 14.00 1,228,767 +0.21(+1.52%)
Jan 15, 2010 13.98 13.79 13.79 13.79 1,662,268 -0.19(-1.36%)
Jan 14, 2010 13.84 14.02 13.84 13.98 1,716,077 +0.11(+0.76%)
Jan 13, 2010 13.76 13.91 13.67 13.88 2,622,538 +0.13(+0.93%)
Jan 12, 2010 13.83 13.85 13.68 13.75 2,917,871 -0.17(-1.21%)
Jan 11, 2010 14.01 14.05 13.85 13.92 1,711,728 -0.07(-0.48%)
Jan 08, 2010 13.85 13.99 13.81 13.99 2,470,345 +0.11(+0.76%)
Jan 07, 2010 13.93 13.93 13.82 13.88 1,463,861 -0.05(-0.38%)
Jan 06, 2010 14.04 14.08 13.90 13.93 2,409,111 -0.10(-0.70%)
Jan 05, 2010 14.07 14.09 13.95 14.03 2,219,802 -0.02(-0.15%)
Jan 04, 2010 13.93 14.09 13.93 14.05 3,493,834 +0.23(+1.65%)
Dec 31, 2009 13.99 13.83 13.83 13.83 1,383,419 -0.14(-1.01%)
Dec 30, 2009 13.88 13.97 13.87 13.97 819,563 +0.07(+0.50%)
Dec 29, 2009 13.95 13.95 13.88 13.90 993,860 -0.03(-0.19%)
Dec 28, 2009 13.94 13.98 13.85 13.92 1,546,816 +0.02(+0.12%)
Dec 24, 2009 13.79 13.91 13.78 13.91 1,431,669 +0.13(+0.98%)
Dec 23, 2009 13.72 13.77 13.68 13.77 1,758,683 +0.08(+0.60%)
Dec 22, 2009 13.65 13.69 13.62 13.69 1,157,895 +0.09(+0.67%)
Dec 21, 2009 13.50 13.65 13.50 13.60 1,201,705 +0.14(+1.02%)
Dec 18, 2009 13.33 13.46 13.31 13.46 866,441 +0.21(+1.61%)
Dec 17, 2009 13.34 13.35 13.22 13.25 1,187,751 -0.15(-1.11%)
Dec 16, 2009 13.36 13.44 13.36 13.40 1,172,470 +0.07(+0.50%)
Dec 15, 2009 13.37 13.45 13.30 13.33 814,842 -0.08(-0.57%)
Dec 14, 2009 13.38 13.41 13.37 13.41 1,209,669 +0.14(+1.05%)
Dec 11, 2009 13.37 13.37 13.22 13.27 1,742,390 -0.03(-0.25%)
Dec 10, 2009 13.32 13.37 13.29 13.30 1,015,684 +0.04(+0.33%)
Dec 09, 2009 13.12 13.26 13.04 13.26 1,782,017 +0.12(+0.88%)
Dec 08, 2009 13.18 13.24 13.08 13.14 1,540,425 -0.09(-0.69%)
Dec 07, 2009 13.26 13.34 13.21 13.23 2,393,928 -0.07(-0.52%)
Dec 04, 2009 13.35 13.43 13.14 13.30 2,213,052 +0.13(+0.98%)
Dec 03, 2009 13.26 13.32 13.17 13.17 993,529 -0.02(-0.13%)
Dec 02, 2009 13.19 13.30 13.16 13.19 831,052 +0.01(+0.09%)
Dec 01, 2009 13.08 13.24 13.08 13.18 2,015,586 +0.18(+1.37%)
Nov 30, 2009 12.93 13.01 12.86 13.00 1,214,377 +0.03(+0.20%)
Nov 27, 2009 12.88 13.05 12.82 12.97 2,172,739 -0.21(-1.62%)
Nov 25, 2009 13.20 13.21 13.16 13.19 719,055 +0.03(+0.24%)
Nov 24, 2009 13.20 13.21 13.09 13.16 1,616,214 -0.07(-0.51%)
Nov 23, 2009 13.16 13.27 13.15 13.22 967,765 +0.19(+1.49%)
Nov 20, 2009 13.01 13.05 12.96 13.03 1,235,183 -0.07(-0.54%)
Nov 19, 2009 13.22 13.23 13.01 13.10 1,389,022 -0.22(-1.68%)
Nov 18, 2009 13.38 13.38 13.25 13.32 1,246,643 -0.08(-0.59%)
Nov 17, 2009 13.30 13.40 13.29 13.40 2,525,262 +0.08(+0.61%)
Nov 16, 2009 13.23 13.37 13.22 13.32 1,822,142 +0.14(+1.04%)
Nov 13, 2009 13.11 13.22 13.06 13.19 1,783,902 +0.12(+0.96%)
Nov 12, 2009 13.11 13.21 13.04 13.06 2,899,087 -0.07(-0.55%)
Nov 11, 2009 13.12 13.19 13.06 13.13 3,290,525 +0.10(+0.77%)
Nov 10, 2009 13.01 13.10 12.98 13.03 1,258,820 -0.00(-0.03%)
Nov 09, 2009 12.87 13.04 12.84 13.04 1,163,116 +0.27(+2.13%)
Nov 06, 2009 12.70 12.81 12.65 12.77 1,141,619 +0.02(+0.17%)
Nov 05, 2009 12.64 12.78 12.60 12.74 1,227,353 +0.28(+2.22%)
Nov 04, 2009 12.47 12.61 12.45 12.47 1,382,265 +0.09(+0.70%)
Nov 03, 2009 12.32 12.39 12.26 12.38 2,697,759 -0.01(-0.12%)
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.