Skip to main content

US Technology Ishares ETF (NY: IYW )

149.95 +4.52 (+3.11%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.96 11.96 11.90 11.92 420,032 -0.07(-0.60%)
Dec 29, 2005 12.13 12.13 11.99 11.99 349,957 -0.10(-0.81%)
Dec 28, 2005 12.12 12.14 12.05 12.09 245,261 +0.01(+0.08%)
Dec 27, 2005 12.26 12.27 12.08 12.08 301,989 -0.13(-1.08%)
Dec 23, 2005 12.23 12.25 12.19 12.21 361,219 +0.03(+0.24%)
Dec 22, 2005 12.14 12.20 12.13 12.18 194,791 +0.08(+0.65%)
Dec 21, 2005 12.11 12.19 12.07 12.10 262,363 +0.02(+0.20%)
Dec 20, 2005 12.09 12.14 12.04 12.08 183,529 +0.00(+0.04%)
Dec 19, 2005 12.25 12.25 12.08 12.08 288,224 -0.22(-1.77%)
Dec 16, 2005 12.32 12.33 12.26 12.29 334,524 +0.01(+0.10%)
Dec 15, 2005 12.33 12.35 12.25 12.28 189,368 -0.04(-0.33%)
Dec 14, 2005 12.34 12.36 12.25 12.32 355,379 -0.01(-0.06%)
Dec 13, 2005 12.32 12.37 12.28 12.33 229,411 -0.03(-0.23%)
Dec 12, 2005 12.40 12.40 12.32 12.36 603,561 +0.04(+0.33%)
Dec 09, 2005 12.28 12.35 12.22 12.32 209,807 +0.06(+0.51%)
Dec 08, 2005 12.35 12.37 12.16 12.26 251,518 -0.08(-0.66%)
Dec 07, 2005 12.40 12.40 12.29 12.34 256,524 -0.03(-0.27%)
Dec 06, 2005 12.44 12.49 12.36 12.37 235,251 +0.03(+0.25%)
Dec 05, 2005 12.40 12.40 12.29 12.34 249,433 -0.09(-0.71%)
Dec 02, 2005 12.41 12.49 12.40 12.43 283,219 +0.01(+0.10%)
Dec 01, 2005 12.31 12.45 12.31 12.42 1,224,641 +0.19(+1.55%)
Nov 30, 2005 12.23 12.27 12.20 12.23 123,465 +0.02(+0.18%)
Nov 29, 2005 12.29 12.33 12.20 12.21 363,304 -0.05(-0.43%)
Nov 28, 2005 12.34 12.34 12.23 12.26 214,395 -0.06(-0.53%)
Nov 25, 2005 12.31 12.33 12.27 12.32 113,454 +0.06(+0.47%)
Nov 23, 2005 12.24 12.37 12.24 12.27 319,925 +0.06(+0.51%)
Nov 22, 2005 12.09 12.25 12.06 12.20 393,336 +0.09(+0.71%)
Nov 21, 2005 12.09 12.13 12.03 12.12 375,401 +0.00(+0.02%)
Nov 18, 2005 12.14 12.18 12.06 12.11 898,876 +0.03(+0.26%)
Nov 17, 2005 11.96 12.08 11.96 12.08 346,203 +0.16(+1.31%)
Nov 16, 2005 11.90 11.93 11.85 11.93 163,090 +0.05(+0.44%)
Nov 15, 2005 11.93 11.97 11.85 11.87 367,892 -0.05(-0.38%)
Nov 14, 2005 11.92 11.93 11.87 11.92 288,641 +0.04(+0.32%)
Nov 11, 2005 11.91 11.94 11.88 11.88 314,919 +0.01(+0.12%)
Nov 10, 2005 11.75 11.87 11.70 11.87 420,032 +0.07(+0.57%)
Nov 09, 2005 11.75 11.82 11.72 11.80 162,256 +0.03(+0.22%)
Nov 08, 2005 11.76 11.83 11.72 11.77 203,133 -0.03(-0.26%)
Nov 07, 2005 11.78 11.83 11.72 11.80 389,165 +0.06(+0.51%)
Nov 04, 2005 11.72 11.75 11.66 11.74 354,962 +0.04(+0.37%)
Nov 03, 2005 11.67 11.73 11.62 11.70 278,213 +0.15(+1.29%)
Nov 02, 2005 11.39 11.57 11.39 11.55 184,363 +0.12(+1.09%)
Nov 01, 2005 11.39 11.45 11.39 11.43 290,727 +0.05(+0.44%)
Oct 31, 2005 11.34 11.51 11.34 11.38 502,203 +0.10(+0.85%)
Oct 28, 2005 11.23 11.29 11.13 11.28 183,112 +0.09(+0.79%)
Oct 27, 2005 11.34 11.34 11.19 11.19 130,556 -0.17(-1.46%)
Oct 26, 2005 11.37 11.48 11.34 11.36 311,999 -0.03(-0.23%)
Oct 25, 2005 11.39 11.43 11.30 11.39 178,524 -0.06(-0.57%)
Oct 24, 2005 11.36 11.46 11.30 11.45 311,165 +0.13(+1.12%)
Oct 21, 2005 11.36 11.40 11.29 11.32 299,069 +0.09(+0.79%)
Oct 20, 2005 11.35 11.37 11.19 11.23 273,625 -0.08(-0.70%)
Oct 19, 2005 11.08 11.31 11.08 11.31 282,802 +0.14(+1.27%)
Oct 18, 2005 11.21 11.24 11.16 11.17 341,197 -0.02(-0.19%)
Oct 17, 2005 11.16 11.21 11.12 11.19 368,727 +0.02(+0.21%)
Oct 14, 2005 11.15 11.18 11.10 11.17 118,042 +0.05(+0.45%)
Oct 13, 2005 11.05 11.15 11.00 11.12 223,989 +0.07(+0.63%)
Oct 12, 2005 11.08 11.14 11.02 11.05 381,657 -0.08(-0.69%)
Oct 11, 2005 11.21 11.24 11.10 11.13 233,582 -0.06(-0.51%)
Oct 10, 2005 11.31 11.31 11.18 11.18 170,181 -0.12(-1.02%)
Oct 07, 2005 11.32 11.35 11.27 11.30 127,219 +0.03(+0.28%)
Oct 06, 2005 11.40 11.41 11.17 11.27 274,042 -0.13(-1.14%)
Oct 05, 2005 11.55 11.55 11.40 11.40 256,941 -0.17(-1.43%)
Oct 04, 2005 11.69 11.73 11.56 11.56 114,288 -0.14(-1.17%)
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.