Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.93 14.98 14.88 14.93 780,839 -0.02(-0.11%)
Mar 30, 2011 14.99 14.99 14.90 14.94 708,171 +0.03(+0.20%)
Mar 29, 2011 14.80 14.92 14.73 14.92 639,478 +0.10(+0.67%)
Mar 28, 2011 14.92 14.97 14.81 14.82 675,776 -0.08(-0.54%)
Mar 25, 2011 14.94 14.99 14.88 14.90 1,156,439 +0.05(+0.31%)
Mar 24, 2011 14.73 14.87 14.66 14.85 755,098 +0.24(+1.66%)
Mar 23, 2011 14.49 14.65 14.41 14.61 447,538 +0.07(+0.51%)
Mar 22, 2011 14.57 14.59 14.50 14.54 663,946 -0.03(-0.18%)
Mar 21, 2011 14.60 14.61 14.54 14.56 1,078,591 +0.28(+1.97%)
Mar 18, 2011 14.44 14.46 14.26 14.28 907,516 +0.02(+0.13%)
Mar 17, 2011 14.35 14.42 14.25 14.26 1,618,500 +0.11(+0.76%)
Mar 16, 2011 14.42 14.49 14.05 14.15 1,823,696 -0.37(-2.55%)
Mar 15, 2011 14.45 14.60 14.43 14.52 3,482,394 -0.22(-1.49%)
Mar 14, 2011 14.72 14.84 14.66 14.74 1,628,596 -0.07(-0.45%)
Mar 11, 2011 14.64 14.86 14.64 14.81 1,313,500 +0.09(+0.62%)
Mar 10, 2011 14.86 14.86 14.69 14.72 1,055,297 -0.30(-2.03%)
Mar 09, 2011 15.09 15.11 14.96 15.02 911,750 -0.11(-0.74%)
Mar 08, 2011 15.04 15.21 14.96 15.14 564,335 +0.09(+0.63%)
Mar 07, 2011 15.32 15.33 14.92 15.04 846,260 -0.24(-1.56%)
Mar 04, 2011 15.40 15.40 15.19 15.28 625,408 -0.10(-0.64%)
Mar 03, 2011 15.27 15.41 15.27 15.38 706,375 +0.27(+1.78%)
Mar 02, 2011 15.03 15.24 15.03 15.11 663,362 +0.08(+0.54%)
Mar 01, 2011 15.38 15.38 15.01 15.03 2,801,600 -0.28(-1.84%)
Feb 28, 2011 15.36 15.39 15.22 15.31 823,738 +0.02(+0.15%)
Feb 25, 2011 15.16 15.30 15.16 15.29 653,712 +0.22(+1.47%)
Feb 24, 2011 15.00 15.13 14.89 15.07 1,327,750 +0.06(+0.42%)
Feb 23, 2011 15.13 15.16 14.88 15.00 1,262,305 -0.21(-1.40%)
Feb 22, 2011 15.42 15.49 15.19 15.22 1,746,664 -0.43(-2.75%)
Feb 18, 2011 15.68 15.69 15.59 15.65 1,341,719 -0.01(-0.04%)
Feb 17, 2011 15.57 15.68 15.54 15.65 1,606,498 +0.02(+0.16%)
Feb 16, 2011 15.57 15.65 15.54 15.63 802,796 +0.12(+0.77%)
Feb 15, 2011 15.57 15.58 15.47 15.51 1,156,448 -0.08(-0.50%)
Feb 14, 2011 15.55 15.63 15.55 15.59 606,866 +0.04(+0.25%)
Feb 11, 2011 15.48 15.56 15.44 15.55 813,834 +0.07(+0.46%)
Feb 10, 2011 15.42 15.52 15.37 15.48 821,664 -0.09(-0.58%)
Feb 09, 2011 15.58 15.62 15.52 15.57 939,125 -0.04(-0.27%)
Feb 08, 2011 15.54 15.61 15.51 15.61 2,556,849 +0.07(+0.43%)
Feb 07, 2011 15.49 15.62 15.47 15.54 928,560 +0.11(+0.70%)
Feb 04, 2011 15.34 15.45 15.30 15.44 736,918 +0.12(+0.78%)
Feb 03, 2011 15.30 15.35 15.17 15.32 1,132,949 +0.01(+0.06%)
Feb 02, 2011 15.26 15.35 15.24 15.31 513,983 +0.04(+0.28%)
Feb 01, 2011 15.10 15.31 15.08 15.27 823,015 +0.26(+1.76%)
Jan 31, 2011 14.92 15.00 14.84 15.00 635,000 +0.10(+0.65%)
Jan 28, 2011 15.29 15.30 14.85 14.91 1,065,550 -0.36(-2.34%)
Jan 27, 2011 15.19 15.32 15.18 15.26 810,287 +0.10(+0.69%)
Jan 26, 2011 15.11 15.21 15.06 15.16 826,129 +0.09(+0.57%)
Jan 25, 2011 14.97 15.08 14.95 15.07 994,108 +0.04(+0.30%)
Jan 24, 2011 14.83 15.03 14.80 15.03 503,498 +0.20(+1.31%)
Jan 21, 2011 15.02 15.02 14.82 14.83 543,549 -0.08(-0.56%)
Jan 20, 2011 14.97 14.98 14.79 14.91 1,160,316 -0.16(-1.06%)
Jan 19, 2011 15.24 15.24 15.02 15.07 1,082,691 -0.12(-0.80%)
Jan 18, 2011 15.06 15.22 15.04 15.19 1,414,646 +0.03(+0.21%)
Jan 14, 2011 15.03 15.16 15.00 15.16 1,113,519 +0.15(+0.99%)
Jan 13, 2011 15.02 15.05 14.96 15.02 824,885 -0.00(-0.02%)
Jan 12, 2011 14.96 15.03 14.91 15.02 990,490 +0.13(+0.89%)
Jan 11, 2011 14.93 14.94 14.84 14.89 841,472 +0.02(+0.14%)
Jan 10, 2011 14.78 14.89 14.73 14.87 429,764 +0.06(+0.41%)
Jan 07, 2011 14.85 14.88 14.67 14.80 1,120,372 -0.05(-0.32%)
Jan 06, 2011 14.75 14.86 14.73 14.85 823,377 +0.14(+0.93%)
Jan 05, 2011 14.59 14.73 14.58 14.71 1,833,975 +0.08(+0.57%)
Jan 04, 2011 14.67 14.67 14.52 14.63 2,295,996 +0.03(+0.23%)
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.