Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.23 12.27 12.20 12.23 123,474 +0.02(+0.18%)
Nov 29, 2005 12.29 12.33 12.20 12.20 363,333 -0.05(-0.43%)
Nov 28, 2005 12.34 12.34 12.23 12.26 214,412 -0.06(-0.53%)
Nov 25, 2005 12.31 12.33 12.27 12.32 113,463 +0.06(+0.47%)
Nov 23, 2005 12.24 12.37 12.24 12.26 319,950 +0.06(+0.51%)
Nov 22, 2005 12.09 12.25 12.06 12.20 393,367 +0.09(+0.71%)
Nov 21, 2005 12.09 12.13 12.03 12.12 375,430 +0.00(+0.02%)
Nov 18, 2005 12.14 12.18 12.06 12.11 898,947 +0.03(+0.26%)
Nov 17, 2005 11.96 12.08 11.96 12.08 346,230 +0.16(+1.31%)
Nov 16, 2005 11.90 11.93 11.85 11.93 163,103 +0.05(+0.44%)
Nov 15, 2005 11.93 11.96 11.85 11.87 367,921 -0.05(-0.38%)
Nov 14, 2005 11.91 11.93 11.87 11.92 288,664 +0.04(+0.32%)
Nov 11, 2005 11.91 11.94 11.88 11.88 314,944 +0.01(+0.12%)
Nov 10, 2005 11.75 11.87 11.70 11.87 420,064 +0.07(+0.57%)
Nov 09, 2005 11.75 11.82 11.72 11.80 162,269 +0.03(+0.22%)
Nov 08, 2005 11.76 11.83 11.72 11.77 203,149 -0.03(-0.26%)
Nov 07, 2005 11.78 11.83 11.72 11.80 389,196 +0.06(+0.51%)
Nov 04, 2005 11.72 11.75 11.66 11.74 354,990 +0.04(+0.37%)
Nov 03, 2005 11.67 11.73 11.62 11.70 278,235 +0.15(+1.29%)
Nov 02, 2005 11.38 11.57 11.38 11.55 184,378 +0.12(+1.09%)
Nov 01, 2005 11.39 11.45 11.39 11.43 290,750 +0.05(+0.44%)
Oct 31, 2005 11.34 11.51 11.34 11.38 502,242 +0.10(+0.85%)
Oct 28, 2005 11.23 11.29 11.13 11.28 183,126 +0.09(+0.79%)
Oct 27, 2005 11.33 11.33 11.19 11.19 130,566 -0.17(-1.46%)
Oct 26, 2005 11.37 11.48 11.34 11.36 312,024 -0.03(-0.23%)
Oct 25, 2005 11.39 11.43 11.30 11.38 178,538 -0.06(-0.57%)
Oct 24, 2005 11.36 11.45 11.30 11.45 311,190 +0.13(+1.12%)
Oct 21, 2005 11.36 11.40 11.29 11.32 299,092 +0.09(+0.79%)
Oct 20, 2005 11.35 11.37 11.19 11.23 273,647 -0.08(-0.70%)
Oct 19, 2005 11.08 11.31 11.08 11.31 282,824 +0.14(+1.27%)
Oct 18, 2005 11.20 11.24 11.16 11.17 341,224 -0.02(-0.19%)
Oct 17, 2005 11.15 11.20 11.12 11.19 368,756 +0.02(+0.21%)
Oct 14, 2005 11.15 11.18 11.10 11.17 118,052 +0.05(+0.45%)
Oct 13, 2005 11.05 11.15 11.00 11.12 224,006 +0.07(+0.63%)
Oct 12, 2005 11.08 11.14 11.02 11.05 381,687 -0.08(-0.69%)
Oct 11, 2005 11.20 11.24 11.10 11.13 233,601 -0.06(-0.52%)
Oct 10, 2005 11.31 11.31 11.18 11.18 170,195 -0.12(-1.02%)
Oct 07, 2005 11.31 11.35 11.27 11.30 127,229 +0.03(+0.28%)
Oct 06, 2005 11.40 11.41 11.17 11.27 274,064 -0.13(-1.14%)
Oct 05, 2005 11.55 11.55 11.40 11.40 256,961 -0.17(-1.43%)
Oct 04, 2005 11.69 11.73 11.56 11.56 114,297 -0.14(-1.17%)
Oct 03, 2005 11.69 11.74 11.69 11.70 380,853 +0.04(+0.33%)
Sep 30, 2005 11.59 11.68 11.58 11.66 130,566 +0.09(+0.75%)
Sep 29, 2005 11.41 11.60 11.39 11.57 184,795 +0.13(+1.11%)
Sep 28, 2005 11.40 11.49 11.39 11.45 208,155 +0.06(+0.57%)
Sep 27, 2005 11.45 11.45 11.37 11.38 88,434 -0.06(-0.50%)
Sep 26, 2005 11.55 11.55 11.40 11.44 218,166 -0.01(-0.10%)
Sep 23, 2005 11.45 11.47 11.35 11.45 234,018 +0.04(+0.36%)
Sep 22, 2005 11.39 11.46 11.32 11.41 378,350 +0.01(+0.11%)
Sep 21, 2005 11.52 11.52 11.39 11.40 325,373 -0.15(-1.33%)
Sep 20, 2005 11.66 11.73 11.52 11.55 130,983 -0.04(-0.37%)
Sep 19, 2005 11.65 11.67 11.55 11.60 181,040 -0.09(-0.76%)
Sep 16, 2005 11.65 11.69 11.60 11.68 164,355 +0.07(+0.62%)
Sep 15, 2005 11.68 11.69 11.57 11.61 140,994 -0.05(-0.39%)
Sep 14, 2005 11.78 11.80 11.64 11.66 115,132 -0.12(-1.04%)
Sep 13, 2005 11.76 11.84 11.72 11.78 187,715 +0.01(+0.08%)
Sep 12, 2005 11.76 11.81 11.73 11.77 133,903 +0.01(+0.10%)
Sep 09, 2005 11.73 11.77 11.69 11.76 87,600 +0.05(+0.41%)
Sep 08, 2005 11.67 11.77 11.67 11.71 281,989 +0.05(+0.41%)
Sep 07, 2005 11.64 11.70 11.60 11.66 205,235 -0.01(-0.06%)
Sep 06, 2005 11.58 11.67 11.55 11.67 111,794 +0.14(+1.21%)
Sep 02, 2005 11.57 11.57 11.51 11.53 90,937 +0.00(+0.00%)
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.