Skip to main content

US Technology Ishares ETF (NY: IYW )

135.13 -0.21 (-0.16%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.36 15.39 15.21 15.31 823,802 +0.02(+0.15%)
Feb 25, 2011 15.16 15.30 15.16 15.29 653,763 +0.22(+1.47%)
Feb 24, 2011 15.00 15.12 14.89 15.07 1,327,854 +0.06(+0.42%)
Feb 23, 2011 15.13 15.16 14.88 15.00 1,262,403 -0.21(-1.40%)
Feb 22, 2011 15.42 15.49 15.18 15.22 1,746,800 -0.43(-2.75%)
Feb 18, 2011 15.68 15.69 15.59 15.65 1,341,824 -0.01(-0.04%)
Feb 17, 2011 15.57 15.68 15.53 15.65 1,606,623 +0.02(+0.16%)
Feb 16, 2011 15.57 15.65 15.54 15.63 802,859 +0.12(+0.77%)
Feb 15, 2011 15.57 15.57 15.47 15.51 1,156,538 -0.08(-0.50%)
Feb 14, 2011 15.55 15.63 15.55 15.59 606,913 +0.04(+0.25%)
Feb 11, 2011 15.48 15.56 15.44 15.55 813,897 +0.07(+0.46%)
Feb 10, 2011 15.42 15.52 15.37 15.48 821,728 -0.09(-0.58%)
Feb 09, 2011 15.58 15.62 15.52 15.57 939,198 -0.04(-0.27%)
Feb 08, 2011 15.53 15.61 15.51 15.61 2,557,048 +0.07(+0.43%)
Feb 07, 2011 15.49 15.62 15.47 15.54 928,633 +0.11(+0.70%)
Feb 04, 2011 15.34 15.45 15.30 15.44 736,975 +0.12(+0.78%)
Feb 03, 2011 15.29 15.35 15.17 15.32 1,133,037 +0.01(+0.06%)
Feb 02, 2011 15.25 15.35 15.24 15.31 514,023 +0.04(+0.28%)
Feb 01, 2011 15.10 15.31 15.08 15.27 823,080 +0.26(+1.76%)
Jan 31, 2011 14.92 15.00 14.83 15.00 635,050 +0.10(+0.65%)
Jan 28, 2011 15.29 15.29 14.85 14.90 1,065,633 -0.36(-2.34%)
Jan 27, 2011 15.19 15.31 15.18 15.26 810,350 +0.10(+0.69%)
Jan 26, 2011 15.11 15.20 15.06 15.16 826,194 +0.09(+0.57%)
Jan 25, 2011 14.97 15.07 14.94 15.07 994,186 +0.04(+0.30%)
Jan 24, 2011 14.83 15.03 14.80 15.03 503,538 +0.20(+1.31%)
Jan 21, 2011 15.01 15.02 14.82 14.83 543,591 -0.08(-0.56%)
Jan 20, 2011 14.96 14.98 14.79 14.91 1,160,406 -0.16(-1.06%)
Jan 19, 2011 15.24 15.24 15.02 15.07 1,082,775 -0.12(-0.80%)
Jan 18, 2011 15.06 15.22 15.04 15.19 1,414,756 +0.03(+0.21%)
Jan 14, 2011 15.03 15.16 15.00 15.16 1,113,606 +0.15(+0.99%)
Jan 13, 2011 15.01 15.05 14.96 15.01 824,949 -0.00(-0.01%)
Jan 12, 2011 14.96 15.02 14.91 15.02 990,567 +0.13(+0.89%)
Jan 11, 2011 14.93 14.94 14.83 14.88 841,538 +0.02(+0.14%)
Jan 10, 2011 14.78 14.89 14.73 14.86 429,797 +0.06(+0.41%)
Jan 07, 2011 14.85 14.88 14.67 14.80 1,120,460 -0.05(-0.32%)
Jan 06, 2011 14.75 14.86 14.72 14.85 823,441 +0.14(+0.93%)
Jan 05, 2011 14.59 14.73 14.58 14.71 1,834,118 +0.08(+0.57%)
Jan 04, 2011 14.67 14.67 14.52 14.63 2,296,175 +0.03(+0.23%)
Jan 03, 2011 14.54 14.68 14.51 14.60 1,083,078 +0.17(+1.17%)
Dec 31, 2010 14.45 14.45 14.37 14.43 272,384 -0.04(-0.25%)
Dec 30, 2010 14.49 14.50 14.45 14.46 235,311 -0.03(-0.19%)
Dec 29, 2010 14.51 14.53 14.48 14.49 442,148 +0.02(+0.11%)
Dec 28, 2010 14.52 14.53 14.45 14.48 426,116 +0.00(+0.02%)
Dec 27, 2010 14.43 14.50 14.35 14.47 721,448 +0.02(+0.11%)
Dec 23, 2010 14.46 14.49 14.43 14.46 691,376 -0.03(-0.20%)
Dec 22, 2010 14.49 14.51 14.46 14.49 632,002 -0.01(-0.04%)
Dec 21, 2010 14.42 14.51 14.42 14.49 415,668 +0.11(+0.78%)
Dec 20, 2010 14.43 14.45 14.32 14.38 628,932 -0.02(-0.12%)
Dec 17, 2010 14.40 14.44 14.37 14.40 1,057,095 +0.04(+0.30%)
Dec 16, 2010 14.29 14.36 14.22 14.36 1,170,586 +0.09(+0.64%)
Dec 15, 2010 14.31 14.38 14.23 14.26 787,928 -0.05(-0.34%)
Dec 14, 2010 14.35 14.40 14.28 14.31 876,887 -0.02(-0.11%)
Dec 13, 2010 14.44 14.45 14.33 14.33 469,187 -0.06(-0.42%)
Dec 10, 2010 14.35 14.40 14.31 14.39 629,245 +0.08(+0.58%)
Dec 09, 2010 14.37 14.37 14.27 14.31 328,188 -0.00(-0.02%)
Dec 08, 2010 14.25 14.31 14.21 14.31 396,166 +0.12(+0.82%)
Dec 07, 2010 14.35 14.35 14.19 14.19 974,900 +0.01(+0.06%)
Dec 06, 2010 14.17 14.22 14.15 14.18 615,634 +0.00(+0.03%)
Dec 03, 2010 14.05 14.19 14.05 14.18 2,441,478 +0.06(+0.43%)
Dec 02, 2010 13.97 14.14 13.96 14.12 971,442 +0.18(+1.27%)
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.