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 14.61 483,462 +0.21(+1.47%)
Jun 29, 2011 14.39 14.43 14.32 14.40 823,985 +0.04(+0.27%)
Jun 28, 2011 14.23 14.37 14.23 14.36 557,601 +0.18(+1.29%)
Jun 27, 2011 13.97 14.25 13.97 14.18 599,619 +0.20(+1.44%)
Jun 24, 2011 14.18 14.18 13.96 13.98 760,975 -0.26(-1.83%)
Jun 23, 2011 13.94 14.24 13.90 14.24 449,707 +0.15(+1.09%)
Jun 22, 2011 14.14 14.21 14.08 14.09 624,426 -0.10(-0.70%)
Jun 21, 2011 13.96 14.21 13.93 14.19 1,068,664 +0.28(+2.05%)
Jun 20, 2011 13.89 13.93 13.88 13.90 547,553 +0.04(+0.27%)
Jun 17, 2011 14.03 14.05 13.81 13.86 801,632 -0.04(-0.29%)
Jun 16, 2011 13.95 14.02 13.78 13.90 473,644 -0.06(-0.40%)
Jun 15, 2011 14.10 14.16 13.92 13.96 478,480 -0.26(-1.81%)
Jun 14, 2011 14.13 14.27 14.13 14.22 498,850 +0.20(+1.46%)
Jun 13, 2011 14.06 14.10 13.98 14.01 485,777 -0.04(-0.26%)
Jun 10, 2011 14.19 14.22 14.03 14.05 696,159 -0.21(-1.46%)
Jun 09, 2011 14.25 14.32 14.22 14.26 652,748 +0.02(+0.13%)
Jun 08, 2011 14.33 14.33 14.20 14.24 605,049 -0.14(-0.95%)
Jun 07, 2011 14.48 14.50 14.37 14.38 639,407 -0.04(-0.31%)
Jun 06, 2011 14.50 14.57 14.41 14.42 457,155 -0.11(-0.74%)
Jun 03, 2011 14.56 14.67 14.51 14.53 639,015 -0.07(-0.46%)
May 24, 2011 14.70 14.71 14.59 14.60 1,191,177 -0.07(-0.46%)
May 23, 2011 14.67 14.71 14.60 14.66 705,440 -0.23(-1.57%)
May 20, 2011 14.96 15.00 14.88 14.90 1,234,249 -0.08(-0.54%)
May 19, 2011 15.02 15.02 14.89 14.98 341,409 +0.02(+0.15%)
May 18, 2011 14.81 14.99 14.81 14.95 1,835,492 +0.14(+0.92%)
May 17, 2011 14.76 14.82 14.65 14.82 1,053,032 -0.04(-0.24%)
May 16, 2011 15.06 15.11 14.82 14.85 749,934 -0.25(-1.66%)
May 13, 2011 15.26 15.27 15.10 15.11 273,526 -0.19(-1.23%)
May 12, 2011 15.14 15.33 15.05 15.29 374,291 +0.09(+0.59%)
May 11, 2011 15.32 15.35 15.11 15.20 491,999 -0.11(-0.73%)
May 10, 2011 15.21 15.34 15.20 15.32 844,931 +0.13(+0.86%)
May 09, 2011 15.18 15.24 15.11 15.19 481,199 +0.03(+0.22%)
May 06, 2011 15.25 15.34 15.11 15.15 534,751 +0.06(+0.37%)
May 05, 2011 15.09 15.26 15.04 15.10 755,100 -0.06(-0.38%)
May 04, 2011 15.20 15.22 15.02 15.15 780,263 -0.02(-0.16%)
May 03, 2011 15.23 15.24 15.07 15.18 488,037 -0.06(-0.43%)
May 02, 2011 15.24 15.25 15.22 15.24 565,779 -0.10(-0.66%)
Apr 29, 2011 15.30 15.35 15.26 15.35 489,329 +0.04(+0.28%)
Apr 28, 2011 15.24 15.32 15.24 15.30 352,209 +0.01(+0.04%)
Apr 27, 2011 15.26 15.31 15.17 15.30 590,282 +0.06(+0.42%)
Apr 26, 2011 15.16 15.28 15.12 15.23 663,357 +0.11(+0.75%)
Apr 25, 2011 15.13 15.14 15.06 15.12 511,706 +0.04(+0.27%)
Apr 21, 2011 15.10 15.10 15.02 15.08 792,066 +0.13(+0.85%)
Apr 20, 2011 14.84 14.96 14.81 14.95 752,613 +0.37(+2.57%)
Apr 19, 2011 14.54 14.58 14.47 14.58 628,482 +0.05(+0.32%)
Apr 18, 2011 14.49 14.53 14.33 14.53 1,181,286 -0.11(-0.77%)
Apr 15, 2011 14.65 14.69 14.57 14.64 632,030 -0.06(-0.40%)
Apr 14, 2011 14.65 14.71 14.58 14.70 599,665 -0.04(-0.24%)
Apr 13, 2011 14.71 14.80 14.65 14.73 923,333 +0.11(+0.72%)
Apr 12, 2011 14.67 14.68 14.56 14.63 524,949 -0.13(-0.86%)
Apr 11, 2011 14.81 14.84 14.70 14.76 602,290 -0.04(-0.28%)
Apr 08, 2011 14.93 14.94 14.75 14.80 438,492 -0.08(-0.55%)
Apr 07, 2011 14.89 14.97 14.78 14.88 705,970 -0.01(-0.06%)
Apr 06, 2011 14.88 14.94 14.81 14.89 1,443,370 +0.10(+0.70%)
Apr 05, 2011 14.78 14.90 14.78 14.78 422,129 -0.01(-0.06%)
Apr 04, 2011 14.91 14.91 14.74 14.79 651,549 -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.