Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.31 14.35 14.13 14.27 560,181 +0.01(+0.05%)
Jun 28, 2007 14.29 14.37 14.26 14.26 268,203 -0.01(-0.07%)
Jun 27, 2007 14.06 14.29 14.06 14.27 2,727,496 +0.19(+1.38%)
Jun 26, 2007 14.19 14.20 14.06 14.08 226,074 -0.04(-0.27%)
Jun 25, 2007 14.21 14.28 14.08 14.12 211,475 -0.08(-0.59%)
Jun 22, 2007 14.30 14.33 14.15 14.20 424,203 -0.14(-0.95%)
Jun 21, 2007 14.19 14.36 14.16 14.34 547,251 +0.15(+1.05%)
Jun 20, 2007 14.33 14.36 14.18 14.19 603,561 -0.15(-1.04%)
Jun 19, 2007 14.29 14.36 14.25 14.34 310,331 +0.01(+0.08%)
Jun 18, 2007 14.33 14.35 14.27 14.32 478,427 +0.03(+0.24%)
Jun 15, 2007 14.30 14.30 14.24 14.29 152,245 +0.13(+0.95%)
Jun 14, 2007 14.06 14.19 14.06 14.16 115,957 +0.13(+0.92%)
Jun 13, 2007 13.94 14.03 13.89 14.03 98,855 +0.15(+1.09%)
Jun 12, 2007 13.94 14.02 13.87 13.88 339,112 -0.11(-0.80%)
Jun 11, 2007 13.99 14.07 13.97 13.99 377,486 -0.02(-0.14%)
Jun 08, 2007 13.82 14.02 13.81 14.01 623,582 +0.20(+1.48%)
Jun 07, 2007 14.00 14.03 13.80 13.80 644,855 -0.24(-1.67%)
Jun 06, 2007 14.12 14.12 14.01 14.04 583,540 -0.14(-1.00%)
Jun 05, 2007 14.14 14.18 14.08 14.18 408,769 -0.01(-0.10%)
Jun 04, 2007 14.10 14.20 14.10 14.20 212,727 +0.04(+0.30%)
Jun 01, 2007 14.20 14.25 14.15 14.15 455,486 -0.00(-0.02%)
May 31, 2007 14.11 14.15 14.07 14.15 527,229 +0.10(+0.72%)
May 30, 2007 13.82 14.05 13.80 14.05 139,315 +0.12(+0.84%)
May 29, 2007 13.89 13.98 13.85 13.94 305,743 +0.09(+0.68%)
May 25, 2007 13.76 13.86 13.75 13.84 251,101 +0.12(+0.87%)
May 24, 2007 13.91 13.98 13.67 13.72 393,753 -0.23(-1.62%)
May 23, 2007 14.09 14.10 13.95 13.95 631,090 -0.13(-0.94%)
May 22, 2007 14.06 14.12 14.00 14.08 226,909 +0.06(+0.44%)
May 21, 2007 13.95 14.10 13.95 14.02 708,256 +0.06(+0.41%)
May 18, 2007 13.93 13.97 13.88 13.96 238,171 +0.09(+0.67%)
May 17, 2007 13.89 13.96 13.85 13.87 164,342 -0.06(-0.40%)
May 16, 2007 13.85 13.92 13.75 13.92 287,390 +0.14(+1.03%)
May 15, 2007 13.88 13.96 13.77 13.78 626,502 -0.11(-0.76%)
May 14, 2007 13.98 13.99 13.84 13.89 109,283 -0.11(-0.79%)
May 11, 2007 13.83 14.00 13.82 14.00 148,074 +0.22(+1.58%)
May 10, 2007 13.93 13.96 13.76 13.78 284,470 -0.15(-1.10%)
May 09, 2007 13.84 13.97 13.83 13.93 146,823 +0.01(+0.07%)
May 08, 2007 13.82 13.93 13.80 13.92 676,556 +0.07(+0.52%)
May 07, 2007 13.86 13.88 13.85 13.85 99,272 +0.00(+0.03%)
May 04, 2007 13.84 13.89 13.80 13.85 262,780 +0.05(+0.38%)
May 03, 2007 13.77 13.84 13.75 13.79 123,048 +0.07(+0.54%)
May 02, 2007 13.64 13.77 13.64 13.72 233,999 +0.10(+0.70%)
May 01, 2007 13.62 13.63 13.51 13.62 1,006,491 +0.05(+0.35%)
Apr 30, 2007 13.70 13.77 13.57 13.57 223,572 -0.16(-1.19%)
Apr 27, 2007 13.71 13.80 13.71 13.74 160,171 +0.03(+0.21%)
Apr 26, 2007 13.70 13.76 13.66 13.71 207,721 +0.03(+0.23%)
Apr 25, 2007 13.57 13.68 13.53 13.68 169,764 +0.15(+1.12%)
Apr 24, 2007 13.49 13.58 13.44 13.53 371,229 +0.11(+0.82%)
Apr 23, 2007 13.44 13.47 13.40 13.42 118,459 -0.05(-0.36%)
Apr 20, 2007 13.50 13.51 13.40 13.46 495,112 +0.10(+0.72%)
Apr 19, 2007 13.26 13.42 13.26 13.37 381,240 +0.01(+0.05%)
Apr 18, 2007 13.34 13.41 13.27 13.36 265,700 -0.04(-0.30%)
Apr 17, 2007 13.35 13.41 13.35 13.40 613,154 +0.05(+0.38%)
Apr 16, 2007 13.30 13.37 13.30 13.35 330,352 +0.10(+0.74%)
Apr 13, 2007 13.18 13.27 13.09 13.25 216,064 +0.03(+0.25%)
Apr 12, 2007 13.09 13.23 13.06 13.22 141,818 +0.11(+0.84%)
Apr 11, 2007 13.22 13.22 13.09 13.11 190,203 -0.12(-0.87%)
Apr 10, 2007 13.21 13.23 13.16 13.22 212,310 +0.02(+0.16%)
Apr 09, 2007 13.25 13.27 13.18 13.20 183,529 -0.01(-0.11%)
Apr 05, 2007 13.12 13.22 13.12 13.22 200,213 +0.06(+0.49%)
Apr 04, 2007 13.06 13.18 13.06 13.15 163,090 +0.07(+0.51%)
Apr 03, 2007 13.01 13.12 13.01 13.09 160,588 +0.15(+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.