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 (%)
Aug 31, 2005 10.69 10.79 10.66 10.78 512,827 +0.07(+0.69%)
Aug 30, 2005 10.65 10.71 10.61 10.71 163,172 -0.02(-0.21%)
Aug 29, 2005 10.62 10.74 10.42 10.73 260,448 +0.11(+1.01%)
Aug 26, 2005 10.66 10.68 10.60 10.62 158,689 -0.04(-0.38%)
Aug 25, 2005 10.67 10.71 10.65 10.66 102,206 +0.00(+0.00%)
Aug 24, 2005 10.67 10.81 10.64 10.66 211,586 -0.06(-0.60%)
Aug 23, 2005 10.72 10.75 10.67 10.73 147,482 +0.01(+0.10%)
Aug 22, 2005 10.72 10.79 10.65 10.72 1,542,965 +0.04(+0.40%)
Aug 19, 2005 10.72 10.74 10.67 10.67 128,655 +0.00(+0.00%)
Aug 18, 2005 10.71 10.75 10.67 10.67 174,379 -0.07(-0.66%)
Aug 17, 2005 10.68 10.79 10.68 10.75 178,862 +0.08(+0.71%)
Aug 16, 2005 10.74 10.75 10.61 10.67 251,034 -0.11(-1.03%)
Aug 15, 2005 10.70 10.81 10.67 10.78 138,068 +0.08(+0.79%)
Aug 12, 2005 10.71 10.74 10.65 10.70 242,068 -0.07(-0.62%)
Aug 11, 2005 10.76 10.83 10.75 10.76 182,448 -0.02(-0.21%)
Aug 10, 2005 10.90 10.95 10.73 10.79 186,034 -0.09(-0.86%)
Aug 09, 2005 10.87 10.95 10.86 10.88 580,965 +0.06(+0.52%)
Aug 08, 2005 10.90 10.93 10.81 10.82 259,551 -0.08(-0.78%)
Aug 05, 2005 10.91 10.95 10.86 10.91 108,482 -0.03(-0.31%)
Aug 04, 2005 10.98 11.02 10.91 10.94 184,241 -0.08(-0.71%)
Aug 03, 2005 10.94 11.05 10.94 11.02 208,000 +0.04(+0.33%)
Aug 02, 2005 10.86 11.02 10.86 10.98 328,586 +0.13(+1.17%)
Aug 01, 2005 10.87 10.90 10.84 10.86 173,482 +0.00(+0.00%)
Jul 29, 2005 10.90 10.91 10.83 10.86 207,551 -0.05(-0.47%)
Jul 28, 2005 10.89 10.92 10.84 10.91 121,482 +0.02(+0.20%)
Jul 27, 2005 10.82 10.92 10.79 10.89 168,103 +0.02(+0.21%)
Jul 26, 2005 10.86 10.88 10.81 10.86 248,793 +0.06(+0.54%)
Jul 25, 2005 10.86 10.90 10.79 10.81 242,517 -0.05(-0.47%)
Jul 22, 2005 10.88 10.91 10.79 10.86 166,310 +0.01(+0.10%)
Jul 21, 2005 10.95 10.95 10.84 10.85 315,586 -0.12(-1.06%)
Jul 20, 2005 10.83 10.99 10.79 10.96 208,448 -0.04(-0.32%)
Jul 19, 2005 10.88 11.01 10.82 11.00 573,793 +0.18(+1.65%)
Jul 18, 2005 10.85 10.85 10.79 10.82 308,413 -0.02(-0.21%)
Jul 15, 2005 10.83 10.89 10.80 10.84 488,620 -0.01(-0.10%)
Jul 14, 2005 10.89 10.92 10.82 10.85 915,379 +0.07(+0.66%)
Jul 13, 2005 10.73 10.79 10.71 10.78 312,448 +0.06(+0.58%)
Jul 12, 2005 10.66 10.75 10.61 10.72 294,517 +0.09(+0.82%)
Jul 11, 2005 10.58 10.64 10.56 10.63 301,241 +0.08(+0.76%)
Jul 08, 2005 10.34 10.55 10.34 10.55 210,689 +0.23(+2.20%)
Jul 07, 2005 10.19 10.34 10.19 10.32 197,689 +0.02(+0.15%)
Jul 06, 2005 10.29 10.40 10.29 10.31 94,137 +0.02(+0.24%)
Jul 05, 2005 10.16 10.34 10.16 10.28 599,793 +0.05(+0.46%)
Jul 01, 2005 10.28 10.28 10.21 10.24 82,034 +0.03(+0.26%)
Jun 30, 2005 10.35 10.35 10.21 10.21 288,689 -0.11(-1.06%)
Jun 29, 2005 10.33 10.37 10.29 10.32 203,068 +0.02(+0.19%)
Jun 28, 2005 10.23 10.33 10.20 10.30 167,206 +0.09(+0.92%)
Jun 27, 2005 10.28 10.30 10.16 10.21 232,655 -0.08(-0.74%)
Jun 24, 2005 10.42 10.42 10.27 10.28 369,827 -0.16(-1.52%)
Jun 23, 2005 10.54 10.63 10.44 10.44 796,586 -0.07(-0.66%)
Jun 22, 2005 10.53 10.54 10.47 10.51 199,034 +0.02(+0.23%)
Jun 21, 2005 10.45 10.50 10.40 10.48 140,310 +0.07(+0.66%)
Jun 20, 2005 10.40 10.48 10.34 10.42 242,517 -0.03(-0.28%)
Jun 17, 2005 10.49 10.52 10.43 10.44 131,344 -0.01(-0.09%)
Jun 16, 2005 10.37 10.47 10.37 10.45 684,965 +0.05(+0.47%)
Jun 15, 2005 10.38 10.43 10.25 10.40 344,724 +0.06(+0.56%)
Jun 14, 2005 10.41 10.44 10.33 10.35 115,206 -0.07(-0.64%)
Jun 13, 2005 10.39 10.47 10.34 10.41 123,275 +0.03(+0.28%)
Jun 10, 2005 10.46 10.46 10.31 10.38 348,758 -0.09(-0.85%)
Jun 09, 2005 10.40 10.48 10.34 10.47 165,413 +0.07(+0.67%)
Jun 08, 2005 10.43 10.47 10.36 10.40 531,655 +0.00(+0.04%)
Jun 07, 2005 10.48 10.56 10.38 10.40 1,953,138 -0.04(-0.39%)
Jun 06, 2005 10.46 10.47 10.39 10.44 238,034 -0.03(-0.32%)
Jun 03, 2005 10.58 10.58 10.43 10.47 211,137 -0.12(-1.12%)
Jun 02, 2005 10.53 10.59 10.53 10.59 1,126,517 +0.06(+0.53%)
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.