Skip to main content

US Technology Ishares ETF (NY: IYW )

134.79 -0.55 (-0.41%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13.32 13.35 13.15 13.28 602,034 +0.01(+0.05%)
Jun 28, 2007 13.29 13.37 13.27 13.27 288,241 -0.01(-0.07%)
Jun 27, 2007 13.08 13.29 13.08 13.28 2,931,276 +0.18(+1.38%)
Jun 26, 2007 13.20 13.22 13.08 13.10 242,965 -0.04(-0.27%)
Jun 25, 2007 13.23 13.29 13.10 13.13 227,275 -0.08(-0.59%)
Jun 22, 2007 13.30 13.33 13.17 13.21 455,896 -0.13(-0.95%)
Jun 21, 2007 13.20 13.36 13.17 13.34 588,137 +0.14(+1.05%)
Jun 20, 2007 13.34 13.36 13.20 13.20 648,655 -0.14(-1.04%)
Jun 19, 2007 13.30 13.36 13.26 13.34 333,517 +0.01(+0.08%)
Jun 18, 2007 13.34 13.35 13.28 13.33 514,172 +0.03(+0.23%)
Jun 15, 2007 13.31 13.31 13.25 13.30 163,620 +0.12(+0.95%)
Jun 14, 2007 13.08 13.21 13.08 13.17 124,620 +0.12(+0.92%)
Jun 13, 2007 12.97 13.05 12.92 13.05 106,241 +0.14(+1.09%)
Jun 12, 2007 12.97 13.05 12.90 12.91 364,448 -0.10(-0.81%)
Jun 11, 2007 13.01 13.09 13.00 13.02 405,689 -0.02(-0.14%)
Jun 08, 2007 12.86 13.05 12.85 13.03 670,172 +0.19(+1.48%)
Jun 07, 2007 13.03 13.05 12.84 12.84 693,034 -0.22(-1.67%)
Jun 06, 2007 13.14 13.14 13.04 13.06 627,137 -0.13(-1.00%)
Jun 05, 2007 13.16 13.20 13.11 13.20 439,310 -0.01(-0.10%)
Jun 04, 2007 13.12 13.22 13.12 13.21 228,620 +0.04(+0.31%)
Jun 01, 2007 13.21 13.26 13.16 13.17 489,517 -0.00(-0.02%)
May 31, 2007 13.13 13.17 13.09 13.17 566,620 +0.09(+0.72%)
May 30, 2007 12.86 13.08 12.84 13.08 149,724 +0.11(+0.84%)
May 29, 2007 12.93 13.01 12.89 12.97 328,586 +0.09(+0.68%)
May 25, 2007 12.80 12.90 12.79 12.88 269,862 +0.11(+0.87%)
May 24, 2007 12.95 13.01 12.72 12.77 423,172 -0.21(-1.62%)
May 23, 2007 13.11 13.12 12.98 12.98 678,241 -0.12(-0.94%)
May 22, 2007 13.08 13.14 13.03 13.10 243,862 +0.06(+0.44%)
May 21, 2007 12.98 13.12 12.98 13.04 761,172 +0.05(+0.41%)
May 18, 2007 12.97 13.00 12.91 12.99 255,965 +0.09(+0.67%)
May 17, 2007 12.93 12.99 12.89 12.90 176,620 -0.05(-0.40%)
May 16, 2007 12.88 12.95 12.79 12.95 308,862 +0.13(+1.03%)
May 15, 2007 12.92 12.99 12.81 12.82 673,310 -0.10(-0.76%)
May 14, 2007 13.01 13.02 12.88 12.92 117,448 -0.10(-0.79%)
May 11, 2007 12.87 13.02 12.86 13.02 159,137 +0.20(+1.58%)
May 10, 2007 12.96 12.98 12.80 12.82 305,724 -0.14(-1.10%)
May 09, 2007 12.87 13.00 12.86 12.96 157,793 +0.01(+0.07%)
May 08, 2007 12.86 12.96 12.84 12.95 727,103 +0.07(+0.52%)
May 07, 2007 12.89 12.92 12.88 12.89 106,689 +0.00(+0.03%)
May 04, 2007 12.88 12.92 12.84 12.88 282,413 +0.05(+0.38%)
May 03, 2007 12.82 12.88 12.80 12.83 132,241 +0.07(+0.54%)
May 02, 2007 12.69 12.81 12.69 12.76 251,482 +0.09(+0.70%)
May 01, 2007 12.67 12.69 12.57 12.68 1,081,689 +0.04(+0.35%)
Apr 30, 2007 12.75 12.81 12.63 12.63 240,275 -0.15(-1.19%)
Apr 27, 2007 12.75 12.84 12.75 12.78 172,137 +0.03(+0.21%)
Apr 26, 2007 12.74 12.80 12.71 12.76 223,241 +0.03(+0.23%)
Apr 25, 2007 12.62 12.73 12.59 12.73 182,448 +0.14(+1.12%)
Apr 24, 2007 12.55 12.63 12.51 12.59 398,965 +0.10(+0.82%)
Apr 23, 2007 12.51 12.53 12.47 12.48 127,310 -0.04(-0.36%)
Apr 20, 2007 12.56 12.57 12.47 12.53 532,103 +0.09(+0.72%)
Apr 19, 2007 12.33 12.49 12.33 12.44 409,724 +0.01(+0.05%)
Apr 18, 2007 12.42 12.48 12.35 12.43 285,551 -0.04(-0.30%)
Apr 17, 2007 12.43 12.48 12.42 12.47 658,965 +0.05(+0.38%)
Apr 16, 2007 12.37 12.44 12.37 12.42 355,034 +0.09(+0.74%)
Apr 13, 2007 12.27 12.35 12.18 12.33 232,206 +0.03(+0.25%)
Apr 12, 2007 12.18 12.31 12.15 12.30 152,413 +0.10(+0.84%)
Apr 11, 2007 12.30 12.30 12.18 12.20 204,413 -0.11(-0.87%)
Apr 10, 2007 12.29 12.31 12.25 12.30 228,172 +0.02(+0.16%)
Apr 09, 2007 12.32 12.35 12.26 12.28 197,241 -0.01(-0.11%)
Apr 05, 2007 12.21 12.30 12.21 12.30 215,172 +0.06(+0.49%)
Apr 04, 2007 12.15 12.26 12.15 12.24 175,275 +0.06(+0.51%)
Apr 03, 2007 12.11 12.21 12.11 12.18 172,586 +0.14(+1.15%)
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.