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, 2009 12.01 12.08 11.94 12.07 1,307,595 +0.02(+0.20%)
Nov 27, 2009 11.96 12.12 11.90 12.05 2,339,522 -0.20(-1.62%)
Nov 25, 2009 12.26 12.27 12.23 12.25 774,251 +0.03(+0.24%)
Nov 24, 2009 12.26 12.27 12.16 12.22 1,740,277 -0.06(-0.51%)
Nov 23, 2009 12.22 12.32 12.22 12.28 1,042,052 +0.18(+1.49%)
Nov 20, 2009 12.09 12.12 12.04 12.10 1,329,998 -0.07(-0.54%)
Nov 19, 2009 12.28 12.29 12.09 12.17 1,495,645 -0.21(-1.68%)
Nov 18, 2009 12.43 12.43 12.31 12.38 1,342,338 -0.07(-0.59%)
Nov 17, 2009 12.35 12.45 12.34 12.45 2,719,106 +0.08(+0.61%)
Nov 16, 2009 12.29 12.42 12.28 12.37 1,962,013 +0.13(+1.04%)
Nov 13, 2009 12.18 12.28 12.13 12.25 1,920,838 +0.12(+0.96%)
Nov 12, 2009 12.18 12.27 12.11 12.13 3,121,626 -0.07(-0.55%)
Nov 11, 2009 12.18 12.25 12.13 12.20 3,543,112 +0.09(+0.77%)
Nov 10, 2009 12.08 12.16 12.06 12.10 1,355,449 -0.00(-0.03%)
Nov 09, 2009 11.95 12.11 11.93 12.11 1,252,398 +0.25(+2.13%)
Nov 06, 2009 11.80 11.90 11.75 11.86 1,229,251 +0.02(+0.17%)
Nov 05, 2009 11.74 11.87 11.70 11.84 1,321,566 +0.26(+2.22%)
Nov 04, 2009 11.58 11.71 11.56 11.58 1,488,370 +0.08(+0.70%)
Nov 03, 2009 11.44 11.51 11.39 11.50 2,904,843 -0.01(-0.12%)
Nov 02, 2009 11.51 11.62 11.39 11.51 1,845,202 +0.03(+0.25%)
Oct 30, 2009 11.77 11.77 11.45 11.48 3,790,599 -0.30(-2.54%)
Oct 29, 2009 11.65 11.80 11.61 11.78 1,952,040 +0.22(+1.87%)
Oct 28, 2009 11.73 11.79 11.53 11.57 1,827,048 -0.22(-1.86%)
Oct 27, 2009 11.92 11.96 11.75 11.78 1,987,249 -0.12(-1.03%)
Oct 26, 2009 11.96 12.13 11.86 11.91 2,518,007 -0.05(-0.41%)
Oct 23, 2009 11.99 12.00 11.91 11.96 2,759,519 -0.03(-0.26%)
Oct 22, 2009 11.90 12.01 11.81 11.99 3,607,748 +0.08(+0.64%)
Oct 21, 2009 11.96 12.12 11.89 11.91 2,054,790 -0.05(-0.41%)
Oct 20, 2009 11.88 11.96 11.88 11.96 1,340,464 +0.01(+0.11%)
Oct 19, 2009 11.86 11.97 11.80 11.95 1,346,959 +0.10(+0.87%)
Oct 16, 2009 11.91 11.91 11.75 11.84 2,199,249 -0.12(-1.03%)
Oct 15, 2009 11.90 11.97 11.88 11.97 3,300,914 -0.02(-0.13%)
Oct 14, 2009 12.04 12.04 11.91 11.98 2,054,624 +0.17(+1.44%)
Oct 13, 2009 11.81 11.86 11.76 11.81 1,114,510 +0.00(+0.00%)
Oct 12, 2009 11.87 11.88 11.74 11.81 1,571,806 +0.04(+0.36%)
Oct 09, 2009 11.60 11.78 11.58 11.77 1,054,912 +0.16(+1.34%)
Oct 08, 2009 11.66 11.72 11.58 11.61 1,357,834 +0.04(+0.31%)
Oct 07, 2009 11.53 11.60 11.51 11.58 1,023,553 +0.02(+0.17%)
Oct 06, 2009 11.41 11.58 11.40 11.56 1,092,950 +0.22(+1.95%)
Oct 05, 2009 11.29 11.38 11.19 11.34 1,269,364 +0.11(+0.95%)
Oct 02, 2009 11.15 11.31 11.15 11.23 1,655,116 -0.02(-0.14%)
Oct 01, 2009 11.55 11.56 11.25 11.25 2,048,268 -0.34(-2.96%)
Sep 30, 2009 11.62 11.70 11.42 11.59 1,432,188 +0.02(+0.17%)
Sep 29, 2009 11.65 11.71 11.55 11.57 1,654,928 -0.09(-0.78%)
Sep 28, 2009 11.53 11.73 11.51 11.66 1,365,315 +0.19(+1.67%)
Sep 25, 2009 11.44 11.55 11.42 11.47 1,086,061 -0.06(-0.54%)
Sep 24, 2009 11.66 11.70 11.47 11.53 2,017,707 -0.07(-0.60%)
Sep 23, 2009 11.69 11.81 11.59 11.60 962,427 -0.04(-0.38%)
Sep 22, 2009 11.69 11.69 11.60 11.65 1,304,937 +0.03(+0.27%)
Sep 21, 2009 11.53 11.65 11.52 11.61 1,110,360 +0.00(+0.04%)
Sep 18, 2009 11.65 11.67 11.56 11.61 1,257,347 +0.02(+0.15%)
Sep 17, 2009 11.58 11.65 11.54 11.59 1,488,030 +0.09(+0.76%)
Sep 16, 2009 11.55 11.62 11.49 11.50 1,455,160 +0.01(+0.09%)
Sep 15, 2009 11.44 11.52 11.42 11.49 1,562,406 +0.06(+0.53%)
Sep 14, 2009 11.35 11.44 11.34 11.43 835,575 +0.00(+0.04%)
Sep 11, 2009 11.45 11.48 11.36 11.43 751,207 -0.02(-0.14%)
Sep 10, 2009 11.30 11.45 11.28 11.44 1,225,477 +0.16(+1.38%)
Sep 09, 2009 11.21 11.34 11.15 11.29 1,814,909 +0.09(+0.78%)
Sep 08, 2009 11.21 11.21 11.11 11.20 1,129,482 +0.10(+0.88%)
Sep 04, 2009 10.92 11.11 10.91 11.10 850,819 +0.19(+1.78%)
Sep 03, 2009 10.91 10.92 10.79 10.91 1,137,451 +0.06(+0.58%)
Sep 02, 2009 10.79 10.91 10.78 10.85 1,178,340 +0.00(+0.04%)
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.