Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.90 10.91 10.83 10.86 207,535 -0.05(-0.47%)
Jul 28, 2005 10.89 10.92 10.84 10.91 121,473 +0.02(+0.20%)
Jul 27, 2005 10.82 10.92 10.79 10.89 168,090 +0.02(+0.21%)
Jul 26, 2005 10.86 10.88 10.81 10.86 248,773 +0.06(+0.54%)
Jul 25, 2005 10.86 10.90 10.79 10.81 242,498 -0.05(-0.47%)
Jul 22, 2005 10.88 10.91 10.79 10.86 166,297 +0.01(+0.10%)
Jul 21, 2005 10.95 10.95 10.84 10.85 315,561 -0.12(-1.06%)
Jul 20, 2005 10.83 10.99 10.79 10.96 208,432 -0.04(-0.32%)
Jul 19, 2005 10.88 11.01 10.82 11.00 573,748 +0.18(+1.65%)
Jul 18, 2005 10.85 10.85 10.79 10.82 308,389 -0.02(-0.21%)
Jul 15, 2005 10.83 10.89 10.80 10.84 488,582 -0.01(-0.10%)
Jul 14, 2005 10.89 10.92 10.82 10.85 915,308 +0.07(+0.66%)
Jul 13, 2005 10.73 10.80 10.71 10.78 312,423 +0.06(+0.58%)
Jul 12, 2005 10.66 10.76 10.61 10.72 294,494 +0.09(+0.82%)
Jul 11, 2005 10.58 10.64 10.56 10.63 301,217 +0.08(+0.76%)
Jul 08, 2005 10.34 10.55 10.34 10.55 210,673 +0.23(+2.20%)
Jul 07, 2005 10.19 10.34 10.19 10.32 197,674 +0.02(+0.15%)
Jul 06, 2005 10.29 10.40 10.29 10.31 94,130 +0.02(+0.24%)
Jul 05, 2005 10.16 10.34 10.16 10.28 599,746 +0.05(+0.46%)
Jul 01, 2005 10.28 10.28 10.21 10.24 82,028 +0.03(+0.26%)
Jun 30, 2005 10.35 10.35 10.21 10.21 288,667 -0.11(-1.06%)
Jun 29, 2005 10.33 10.37 10.29 10.32 203,053 +0.02(+0.19%)
Jun 28, 2005 10.23 10.33 10.20 10.30 167,193 +0.09(+0.92%)
Jun 27, 2005 10.28 10.30 10.16 10.21 232,637 -0.08(-0.74%)
Jun 24, 2005 10.42 10.42 10.28 10.28 369,798 -0.16(-1.52%)
Jun 23, 2005 10.54 10.63 10.44 10.44 796,524 -0.07(-0.66%)
Jun 22, 2005 10.53 10.54 10.47 10.51 199,019 +0.02(+0.23%)
Jun 21, 2005 10.45 10.50 10.40 10.49 140,299 +0.07(+0.66%)
Jun 20, 2005 10.40 10.48 10.34 10.42 242,498 -0.03(-0.28%)
Jun 17, 2005 10.49 10.52 10.43 10.45 131,334 -0.01(-0.09%)
Jun 16, 2005 10.37 10.47 10.37 10.45 684,912 +0.05(+0.47%)
Jun 15, 2005 10.38 10.43 10.25 10.41 344,697 +0.06(+0.56%)
Jun 14, 2005 10.41 10.45 10.33 10.35 115,197 -0.07(-0.64%)
Jun 13, 2005 10.39 10.47 10.34 10.41 123,266 +0.03(+0.28%)
Jun 10, 2005 10.46 10.46 10.31 10.38 348,731 -0.09(-0.85%)
Jun 09, 2005 10.40 10.48 10.34 10.47 165,400 +0.07(+0.67%)
Jun 08, 2005 10.43 10.47 10.36 10.41 531,613 +0.00(+0.04%)
Jun 07, 2005 10.48 10.56 10.38 10.40 1,952,986 -0.04(-0.38%)
Jun 06, 2005 10.46 10.47 10.39 10.44 238,015 -0.03(-0.32%)
Jun 03, 2005 10.58 10.58 10.43 10.47 211,121 -0.12(-1.12%)
Jun 02, 2005 10.53 10.59 10.53 10.59 1,126,429 +0.06(+0.53%)
Jun 01, 2005 10.44 10.59 10.44 10.54 1,036,333 +0.09(+0.90%)
May 31, 2005 10.51 10.51 10.43 10.44 664,741 -0.06(-0.55%)
May 27, 2005 10.50 10.51 10.44 10.50 592,574 +0.00(+0.02%)
May 26, 2005 10.43 10.53 10.43 10.50 246,084 +0.10(+0.94%)
May 25, 2005 10.40 10.40 10.32 10.40 212,018 -0.02(-0.19%)
May 24, 2005 10.36 10.45 10.32 10.42 312,423 +0.05(+0.45%)
May 23, 2005 10.35 10.41 10.33 10.37 302,114 +0.04(+0.35%)
May 20, 2005 10.30 10.34 10.26 10.34 214,707 +0.03(+0.30%)
May 19, 2005 10.25 10.31 10.24 10.31 280,150 +0.08(+0.81%)
May 18, 2005 10.12 10.26 10.04 10.22 657,121 +0.16(+1.57%)
May 17, 2005 9.983 10.08 9.943 10.07 300,321 +0.04(+0.45%)
May 16, 2005 9.928 10.04 9.917 10.02 173,917 +0.11(+1.10%)
May 13, 2005 9.823 9.979 9.821 9.912 470,653 +0.11(+1.16%)
May 12, 2005 9.772 9.863 9.745 9.798 374,729 +0.00(+0.05%)
May 11, 2005 9.765 9.794 9.640 9.794 273,875 +0.09(+0.90%)
May 10, 2005 9.778 9.780 9.671 9.707 236,671 -0.13(-1.29%)
May 09, 2005 9.767 9.834 9.740 9.834 160,470 +0.05(+0.55%)
May 06, 2005 9.816 9.823 9.760 9.780 317,802 +0.05(+0.50%)
May 05, 2005 9.776 9.805 9.700 9.731 125,507 -0.01(-0.14%)
May 04, 2005 9.649 9.785 9.642 9.745 234,878 +0.12(+1.23%)
May 03, 2005 9.591 9.700 9.573 9.627 95,475 +0.02(+0.16%)
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.