Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.31 14.35 14.13 14.27 560,225 +0.01(+0.05%)
Jun 28, 2007 14.29 14.36 14.26 14.26 268,224 -0.01(-0.07%)
Jun 27, 2007 14.06 14.29 14.06 14.27 2,727,710 +0.19(+1.38%)
Jun 26, 2007 14.19 14.20 14.06 14.08 226,092 -0.04(-0.27%)
Jun 25, 2007 14.21 14.28 14.08 14.12 211,492 -0.08(-0.59%)
Jun 22, 2007 14.29 14.33 14.15 14.20 424,236 -0.14(-0.95%)
Jun 21, 2007 14.19 14.36 14.16 14.34 547,294 +0.15(+1.05%)
Jun 20, 2007 14.33 14.36 14.18 14.19 603,608 -0.15(-1.04%)
Jun 19, 2007 14.29 14.35 14.25 14.34 310,355 +0.01(+0.08%)
Jun 18, 2007 14.33 14.35 14.27 14.32 478,465 +0.03(+0.24%)
Jun 15, 2007 14.30 14.30 14.24 14.29 152,257 +0.13(+0.95%)
Jun 14, 2007 14.06 14.19 14.06 14.16 115,966 +0.13(+0.92%)
Jun 13, 2007 13.94 14.03 13.89 14.03 98,863 +0.15(+1.09%)
Jun 12, 2007 13.94 14.02 13.87 13.88 339,138 -0.11(-0.80%)
Jun 11, 2007 13.99 14.07 13.97 13.99 377,516 -0.02(-0.14%)
Jun 08, 2007 13.82 14.02 13.81 14.01 623,631 +0.20(+1.48%)
Jun 07, 2007 14.00 14.03 13.80 13.80 644,906 -0.23(-1.67%)
Jun 06, 2007 14.12 14.12 14.01 14.04 583,585 -0.14(-1.00%)
Jun 05, 2007 14.14 14.18 14.08 14.18 408,802 -0.01(-0.10%)
Jun 04, 2007 14.10 14.20 14.10 14.19 212,743 +0.04(+0.30%)
Jun 01, 2007 14.20 14.24 14.15 14.15 455,522 -0.00(-0.02%)
May 31, 2007 14.11 14.15 14.06 14.15 527,271 +0.10(+0.72%)
May 30, 2007 13.82 14.05 13.80 14.05 139,326 +0.12(+0.84%)
May 29, 2007 13.89 13.98 13.85 13.94 305,767 +0.09(+0.68%)
May 25, 2007 13.76 13.86 13.75 13.84 251,121 +0.12(+0.87%)
May 24, 2007 13.91 13.98 13.67 13.72 393,784 -0.23(-1.62%)
May 23, 2007 14.09 14.10 13.95 13.95 631,140 -0.13(-0.94%)
May 22, 2007 14.06 14.12 14.00 14.08 226,926 +0.06(+0.44%)
May 21, 2007 13.95 14.10 13.95 14.02 708,312 +0.06(+0.41%)
May 18, 2007 13.93 13.97 13.88 13.96 238,189 +0.09(+0.67%)
May 17, 2007 13.89 13.95 13.85 13.87 164,355 -0.06(-0.40%)
May 16, 2007 13.85 13.92 13.75 13.92 287,412 +0.14(+1.03%)
May 15, 2007 13.88 13.95 13.77 13.78 626,551 -0.11(-0.76%)
May 14, 2007 13.98 13.99 13.84 13.88 109,291 -0.11(-0.79%)
May 11, 2007 13.83 14.00 13.82 14.00 148,086 +0.22(+1.58%)
May 10, 2007 13.93 13.95 13.76 13.78 284,492 -0.15(-1.10%)
May 09, 2007 13.83 13.97 13.82 13.93 146,835 +0.01(+0.07%)
May 08, 2007 13.82 13.93 13.80 13.92 676,609 +0.07(+0.52%)
May 07, 2007 13.86 13.88 13.84 13.85 99,280 +0.00(+0.03%)
May 04, 2007 13.84 13.88 13.80 13.84 262,801 +0.05(+0.38%)
May 03, 2007 13.77 13.84 13.75 13.79 123,057 +0.07(+0.54%)
May 02, 2007 13.64 13.77 13.64 13.72 234,018 +0.10(+0.70%)
May 01, 2007 13.62 13.63 13.51 13.62 1,006,570 +0.05(+0.35%)
Apr 30, 2007 13.70 13.77 13.57 13.57 223,589 -0.16(-1.19%)
Apr 27, 2007 13.71 13.80 13.71 13.74 160,183 +0.03(+0.21%)
Apr 26, 2007 13.70 13.75 13.66 13.71 207,738 +0.03(+0.23%)
Apr 25, 2007 13.57 13.68 13.53 13.68 169,777 +0.15(+1.12%)
Apr 24, 2007 13.49 13.58 13.44 13.53 371,258 +0.11(+0.82%)
Apr 23, 2007 13.44 13.47 13.40 13.41 118,469 -0.05(-0.36%)
Apr 20, 2007 13.50 13.51 13.40 13.46 495,151 +0.10(+0.72%)
Apr 19, 2007 13.25 13.42 13.25 13.37 381,270 +0.01(+0.05%)
Apr 18, 2007 13.34 13.41 13.27 13.36 265,721 -0.04(-0.30%)
Apr 17, 2007 13.35 13.41 13.35 13.40 613,203 +0.05(+0.38%)
Apr 16, 2007 13.30 13.37 13.30 13.35 330,378 +0.10(+0.74%)
Apr 13, 2007 13.18 13.27 13.09 13.25 216,081 +0.03(+0.25%)
Apr 12, 2007 13.09 13.23 13.06 13.22 141,829 +0.11(+0.84%)
Apr 11, 2007 13.22 13.22 13.09 13.11 190,218 -0.12(-0.87%)
Apr 10, 2007 13.21 13.23 13.16 13.22 212,326 +0.02(+0.16%)
Apr 09, 2007 13.24 13.27 13.17 13.20 183,543 -0.01(-0.11%)
Apr 05, 2007 13.12 13.22 13.12 13.22 200,229 +0.06(+0.49%)
Apr 04, 2007 13.06 13.18 13.06 13.15 163,103 +0.07(+0.51%)
Apr 03, 2007 13.01 13.12 13.01 13.08 160,600 +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.