Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 14.07 14.13 14.02 14.03 641,149 -0.09(-0.65%)
Mar 30, 2010 14.10 14.15 14.02 14.12 780,213 +0.06(+0.46%)
Mar 29, 2010 14.11 14.14 14.03 14.06 971,874 +0.01(+0.07%)
Mar 26, 2010 14.12 14.15 13.99 14.05 1,134,276 -0.03(-0.19%)
Mar 25, 2010 14.18 14.28 14.07 14.08 2,192,891 +0.00(+0.01%)
Mar 24, 2010 14.13 14.13 14.06 14.08 2,035,267 -0.09(-0.61%)
Mar 23, 2010 14.04 14.17 13.99 14.16 2,047,303 +0.15(+1.04%)
Mar 22, 2010 13.83 14.06 13.80 14.02 1,684,334 +0.12(+0.88%)
Mar 19, 2010 14.03 14.06 13.84 13.89 1,393,396 -0.12(-0.86%)
Mar 18, 2010 14.02 14.04 13.97 14.01 1,036,586 +0.01(+0.09%)
Mar 17, 2010 13.94 14.08 13.94 14.00 1,125,780 +0.06(+0.43%)
Mar 16, 2010 13.85 13.96 13.82 13.94 765,375 +0.12(+0.83%)
Mar 15, 2010 13.75 13.84 13.73 13.83 953,094 -0.05(-0.35%)
Mar 12, 2010 13.91 13.92 13.83 13.87 1,200,025 +0.01(+0.05%)
Mar 11, 2010 13.79 13.88 13.75 13.87 1,907,529 +0.05(+0.36%)
Mar 10, 2010 13.74 13.85 13.72 13.82 1,680,934 +0.09(+0.63%)
Mar 09, 2010 13.65 13.82 13.63 13.73 2,500,610 +0.06(+0.46%)
Mar 08, 2010 13.65 13.70 13.64 13.67 1,096,110 +0.04(+0.26%)
Mar 05, 2010 13.58 13.67 13.53 13.63 1,497,797 +0.16(+1.21%)
Mar 04, 2010 13.42 13.48 13.33 13.47 1,478,399 +0.06(+0.41%)
Mar 03, 2010 13.42 13.49 13.38 13.41 1,310,066 +0.02(+0.14%)
Mar 02, 2010 13.47 13.52 13.37 13.39 1,453,602 -0.01(-0.09%)
Mar 01, 2010 13.29 13.43 13.27 13.40 1,100,871 +0.17(+1.31%)
Feb 26, 2010 13.23 13.26 13.15 13.23 767,065 +0.01(+0.09%)
Feb 25, 2010 13.08 13.24 12.97 13.22 1,167,483 -0.03(-0.23%)
Feb 24, 2010 13.18 13.30 13.16 13.25 1,626,812 +0.13(+1.02%)
Feb 23, 2010 13.27 13.28 13.05 13.12 710,800 -0.19(-1.43%)
Feb 22, 2010 13.40 13.40 13.27 13.31 1,303,673 -0.04(-0.27%)
Feb 19, 2010 13.31 13.39 13.27 13.34 2,034,264 -0.01(-0.07%)
Feb 18, 2010 13.22 13.37 13.19 13.35 1,165,406 +0.12(+0.89%)
Feb 17, 2010 13.22 13.26 13.17 13.23 1,661,964 +0.06(+0.47%)
Feb 16, 2010 13.06 13.20 13.04 13.17 1,482,327 +0.19(+1.46%)
Feb 12, 2010 12.83 12.98 12.98 12.98 843,203 +0.02(+0.19%)
Feb 11, 2010 12.76 12.99 12.71 12.96 1,195,122 +0.17(+1.35%)
Feb 10, 2010 12.84 12.88 12.71 12.79 1,267,872 -0.05(-0.37%)
Feb 09, 2010 12.83 12.94 12.72 12.83 2,102,964 +0.16(+1.23%)
Feb 08, 2010 12.76 12.85 12.67 12.68 1,279,988 -0.07(-0.53%)
Feb 05, 2010 12.65 12.77 12.52 12.74 3,023,005 +0.14(+1.11%)
Feb 04, 2010 12.90 12.92 12.60 12.60 1,929,708 -0.37(-2.83%)
Feb 03, 2010 12.88 13.01 12.86 12.97 1,935,285 +0.05(+0.37%)
Feb 02, 2010 12.82 12.96 12.75 12.92 2,450,771 +0.11(+0.88%)
Feb 01, 2010 12.67 12.82 12.66 12.81 6,990,686 +0.20(+1.58%)
Jan 29, 2010 13.06 13.06 12.55 12.61 3,949,281 -0.31(-2.43%)
Jan 28, 2010 13.28 13.28 12.83 12.93 3,793,617 -0.37(-2.78%)
Jan 27, 2010 13.20 13.34 13.10 13.30 2,394,465 +0.08(+0.62%)
Jan 26, 2010 13.21 13.40 13.15 13.22 1,931,602 -0.02(-0.13%)
Jan 25, 2010 13.24 13.32 13.17 13.23 2,159,583 +0.10(+0.77%)
Jan 22, 2010 13.60 13.62 13.10 13.13 2,986,243 -0.53(-3.89%)
Jan 21, 2010 13.82 13.92 13.60 13.66 1,566,644 -0.14(-0.99%)
Jan 20, 2010 13.89 13.90 13.65 13.80 1,887,215 -0.20(-1.46%)
Jan 19, 2010 13.83 14.01 13.81 14.00 1,228,767 +0.21(+1.52%)
Jan 15, 2010 13.98 13.79 13.79 13.79 1,662,268 -0.19(-1.36%)
Jan 14, 2010 13.84 14.02 13.84 13.98 1,716,077 +0.11(+0.76%)
Jan 13, 2010 13.76 13.91 13.67 13.88 2,622,538 +0.13(+0.93%)
Jan 12, 2010 13.83 13.85 13.68 13.75 2,917,871 -0.17(-1.21%)
Jan 11, 2010 14.01 14.05 13.85 13.92 1,711,728 -0.07(-0.48%)
Jan 08, 2010 13.85 13.99 13.81 13.99 2,470,345 +0.11(+0.76%)
Jan 07, 2010 13.93 13.93 13.82 13.88 1,463,861 -0.05(-0.38%)
Jan 06, 2010 14.04 14.08 13.90 13.93 2,409,111 -0.10(-0.70%)
Jan 05, 2010 14.07 14.09 13.95 14.03 2,219,802 -0.02(-0.15%)
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.