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 (%)
Jun 30, 2011 14.46 14.63 14.46 14.61 483,424 +0.21(+1.47%)
Jun 29, 2011 14.39 14.43 14.32 14.40 823,921 +0.04(+0.27%)
Jun 28, 2011 14.23 14.37 14.23 14.36 557,558 +0.18(+1.29%)
Jun 27, 2011 13.98 14.25 13.97 14.18 599,572 +0.20(+1.44%)
Jun 24, 2011 14.18 14.18 13.96 13.98 760,915 -0.26(-1.83%)
Jun 23, 2011 13.94 14.24 13.90 14.24 449,672 +0.15(+1.09%)
Jun 22, 2011 14.14 14.21 14.09 14.09 624,377 -0.10(-0.70%)
Jun 21, 2011 13.96 14.22 13.94 14.19 1,068,581 +0.28(+2.05%)
Jun 20, 2011 13.89 13.93 13.88 13.90 547,510 +0.04(+0.27%)
Jun 17, 2011 14.03 14.05 13.81 13.86 801,569 -0.04(-0.29%)
Jun 16, 2011 13.95 14.02 13.78 13.90 473,607 -0.06(-0.40%)
Jun 15, 2011 14.10 14.16 13.92 13.96 478,443 -0.26(-1.82%)
Jun 14, 2011 14.13 14.27 14.13 14.22 498,812 +0.20(+1.46%)
Jun 13, 2011 14.06 14.11 13.98 14.01 485,739 -0.04(-0.26%)
Jun 10, 2011 14.20 14.22 14.03 14.05 696,105 -0.21(-1.46%)
Jun 09, 2011 14.25 14.32 14.22 14.26 652,698 +0.02(+0.13%)
Jun 08, 2011 14.33 14.33 14.20 14.24 605,002 -0.14(-0.95%)
Jun 07, 2011 14.48 14.50 14.37 14.38 639,357 -0.04(-0.31%)
Jun 06, 2011 14.50 14.57 14.42 14.42 457,120 -0.11(-0.74%)
Jun 03, 2011 14.56 14.67 14.51 14.53 638,965 -0.07(-0.46%)
May 24, 2011 14.70 14.71 14.59 14.60 1,191,084 -0.07(-0.46%)
May 23, 2011 14.68 14.71 14.61 14.66 705,385 -0.23(-1.57%)
May 20, 2011 14.96 15.00 14.88 14.90 1,234,153 -0.08(-0.54%)
May 19, 2011 15.02 15.02 14.89 14.98 341,382 +0.02(+0.15%)
May 18, 2011 14.81 14.99 14.81 14.96 1,835,349 +0.14(+0.92%)
May 17, 2011 14.76 14.82 14.65 14.82 1,052,950 -0.04(-0.24%)
May 16, 2011 15.06 15.11 14.82 14.85 749,876 -0.25(-1.66%)
May 13, 2011 15.26 15.27 15.10 15.11 273,505 -0.19(-1.23%)
May 12, 2011 15.14 15.34 15.05 15.29 374,262 +0.09(+0.59%)
May 11, 2011 15.32 15.36 15.12 15.20 491,961 -0.11(-0.73%)
May 10, 2011 15.21 15.34 15.20 15.32 844,865 +0.13(+0.86%)
May 09, 2011 15.18 15.24 15.11 15.19 481,162 +0.03(+0.22%)
May 06, 2011 15.25 15.34 15.11 15.15 534,709 +0.06(+0.37%)
May 05, 2011 15.10 15.26 15.04 15.10 755,042 -0.06(-0.38%)
May 04, 2011 15.20 15.22 15.02 15.16 780,202 -0.02(-0.16%)
May 03, 2011 15.23 15.24 15.07 15.18 487,999 -0.06(-0.43%)
May 02, 2011 15.24 15.25 15.22 15.25 565,735 -0.10(-0.66%)
Apr 29, 2011 15.31 15.35 15.26 15.35 489,291 +0.04(+0.28%)
Apr 28, 2011 15.25 15.32 15.24 15.30 352,182 +0.01(+0.04%)
Apr 27, 2011 15.26 15.31 15.17 15.30 590,236 +0.06(+0.42%)
Apr 26, 2011 15.16 15.28 15.12 15.23 663,305 +0.11(+0.75%)
Apr 25, 2011 15.14 15.14 15.07 15.12 511,666 +0.04(+0.27%)
Apr 21, 2011 15.10 15.10 15.02 15.08 792,004 +0.13(+0.86%)
Apr 20, 2011 14.85 14.96 14.81 14.95 752,554 +0.37(+2.57%)
Apr 19, 2011 14.54 14.58 14.48 14.58 628,433 +0.05(+0.32%)
Apr 18, 2011 14.49 14.53 14.33 14.53 1,181,194 -0.11(-0.77%)
Apr 15, 2011 14.65 14.69 14.57 14.64 631,981 -0.06(-0.40%)
Apr 14, 2011 14.65 14.71 14.58 14.70 599,618 -0.04(-0.24%)
Apr 13, 2011 14.71 14.80 14.66 14.74 923,261 +0.11(+0.72%)
Apr 12, 2011 14.67 14.68 14.56 14.63 524,908 -0.13(-0.86%)
Apr 11, 2011 14.81 14.84 14.70 14.76 602,243 -0.04(-0.28%)
Apr 08, 2011 14.93 14.94 14.75 14.80 438,458 -0.08(-0.55%)
Apr 07, 2011 14.89 14.97 14.79 14.88 705,915 -0.01(-0.06%)
Apr 06, 2011 14.88 14.94 14.81 14.89 1,443,258 +0.10(+0.70%)
Apr 05, 2011 14.79 14.90 14.78 14.79 422,096 -0.01(-0.06%)
Apr 04, 2011 14.91 14.91 14.74 14.79 651,499 -0.09(-0.62%)
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.