Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 13.82 14.01 13.82 13.94 1,346,891 +0.30(+2.20%)
Nov 30, 2010 13.69 13.72 13.60 13.64 865,456 -0.18(-1.28%)
Nov 29, 2010 13.81 13.86 13.68 13.82 1,199,536 -0.09(-0.64%)
Nov 26, 2010 13.87 13.94 13.84 13.91 104,901 -0.05(-0.35%)
Nov 24, 2010 13.83 13.96 13.96 13.96 558,177 +0.25(+1.80%)
Nov 23, 2010 13.79 13.82 13.64 13.71 2,385,003 -0.21(-1.50%)
Nov 22, 2010 13.75 13.92 13.73 13.92 568,710 +0.11(+0.83%)
Nov 19, 2010 13.75 13.83 13.73 13.81 671,444 +0.05(+0.36%)
Nov 18, 2010 13.66 13.82 13.61 13.76 973,904 +0.24(+1.79%)
Nov 17, 2010 13.54 13.62 13.46 13.51 437,780 -0.00(-0.02%)
Nov 16, 2010 13.67 13.70 13.46 13.52 1,471,777 -0.25(-1.80%)
Nov 15, 2010 13.87 13.89 13.75 13.77 723,984 -0.06(-0.45%)
Nov 12, 2010 13.95 14.02 13.73 13.83 969,812 -0.18(-1.31%)
Nov 11, 2010 13.95 14.03 13.83 14.01 1,068,450 -0.25(-1.76%)
Nov 10, 2010 14.24 14.28 14.12 14.26 974,261 +0.02(+0.17%)
Nov 09, 2010 14.34 14.39 14.18 14.24 878,102 -0.05(-0.36%)
Nov 08, 2010 14.24 14.32 14.22 14.29 1,202,788 +0.04(+0.25%)
Nov 05, 2010 14.27 14.28 14.20 14.25 1,774,500 -0.00(-0.02%)
Nov 04, 2010 14.19 14.28 14.17 14.26 690,295 +0.21(+1.53%)
Nov 03, 2010 13.98 14.05 13.87 14.04 1,483,052 +0.07(+0.51%)
Nov 02, 2010 13.94 13.99 13.92 13.97 656,726 +0.13(+0.91%)
Nov 01, 2010 13.86 13.97 13.77 13.84 1,268,059 +0.04(+0.28%)
Oct 29, 2010 13.81 13.89 13.80 13.81 717,025 +0.02(+0.15%)
Oct 28, 2010 13.84 13.84 13.68 13.79 604,105 +0.01(+0.07%)
Oct 27, 2010 13.62 13.78 13.61 13.78 1,329,421 +0.10(+0.70%)
Oct 25, 2010 13.68 13.77 13.66 13.68 503,912 +0.05(+0.38%)
Oct 22, 2010 13.54 13.63 13.52 13.63 1,391,757 +0.11(+0.80%)
Oct 21, 2010 13.60 13.62 13.39 13.52 921,538 +0.01(+0.06%)
Oct 20, 2010 13.47 13.61 13.44 13.51 590,785 +0.08(+0.57%)
Oct 19, 2010 13.42 13.55 13.33 13.44 2,605,351 -0.22(-1.61%)
Oct 18, 2010 13.63 13.68 13.57 13.66 718,592 +0.04(+0.26%)
Oct 15, 2010 13.52 13.62 13.43 13.62 746,564 +0.27(+2.05%)
Oct 14, 2010 13.38 13.40 13.27 13.35 491,392 -0.01(-0.08%)
Oct 13, 2010 13.33 13.42 13.28 13.36 1,090,874 +0.13(+0.96%)
Oct 12, 2010 13.11 13.27 13.01 13.23 614,822 +0.11(+0.80%)
Oct 11, 2010 13.14 13.20 13.10 13.13 796,495 +0.01(+0.07%)
Oct 08, 2010 13.12 13.14 12.95 13.12 560,812 +0.10(+0.79%)
Oct 07, 2010 13.06 13.06 12.91 13.01 334,062 +0.03(+0.26%)
Oct 06, 2010 13.05 13.12 12.88 12.98 744,398 -0.10(-0.77%)
Oct 05, 2010 12.93 13.11 12.92 13.08 559,284 +0.28(+2.17%)
Oct 04, 2010 12.90 12.93 12.72 12.80 1,225,713 -0.14(-1.08%)
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.