Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.12 14.12 13.66 13.78 613,201 -0.20(-1.45%)
Nov 29, 2007 13.90 13.98 13.81 13.98 696,280 +0.11(+0.82%)
Nov 28, 2007 13.55 13.92 13.55 13.86 537,482 +0.44(+3.24%)
Nov 27, 2007 13.27 13.50 13.26 13.43 917,396 +0.16(+1.19%)
Nov 26, 2007 13.47 13.67 13.24 13.27 537,482 -0.27(-1.98%)
Nov 23, 2007 13.62 13.62 13.43 13.54 255,481 +0.12(+0.91%)
Nov 21, 2007 13.45 13.63 13.32 13.42 454,462 -0.20(-1.49%)
Nov 20, 2007 13.65 13.79 13.36 13.62 1,138,620 +0.07(+0.51%)
Nov 19, 2007 13.68 13.81 13.52 13.55 1,547,896 -0.18(-1.33%)
Nov 16, 2007 13.70 13.77 13.53 13.73 627,586 +0.11(+0.84%)
Nov 15, 2007 13.63 13.76 13.52 13.62 883,704 -0.12(-0.88%)
Nov 14, 2007 14.05 14.05 13.65 13.74 1,226,482 -0.13(-0.93%)
Nov 13, 2007 13.45 13.90 13.45 13.87 1,232,377 +0.53(+4.00%)
Nov 12, 2007 13.34 13.67 13.34 13.34 1,504,490 -0.23(-1.71%)
Nov 09, 2007 13.95 13.95 13.57 13.57 1,902,482 -0.46(-3.25%)
Nov 08, 2007 14.63 14.63 13.80 14.02 2,255,388 -0.55(-3.77%)
Nov 07, 2007 14.91 14.91 14.57 14.57 916,365 -0.39(-2.62%)
Nov 06, 2007 15.00 15.00 14.75 14.96 1,139,136 +0.16(+1.08%)
Nov 05, 2007 14.59 14.88 14.59 14.80 830,879 -0.06(-0.39%)
Nov 02, 2007 14.89 14.89 14.67 14.86 1,187,034 +0.09(+0.59%)
Nov 01, 2007 14.92 14.95 14.73 14.77 932,413 -0.19(-1.28%)
Oct 31, 2007 14.81 15.00 14.77 14.97 1,455,103 +0.25(+1.73%)
Oct 30, 2007 14.62 14.79 14.62 14.71 1,099,620 +0.03(+0.20%)
Oct 29, 2007 14.71 14.73 14.62 14.68 2,385,276 +0.07(+0.49%)
Oct 26, 2007 14.67 14.70 14.50 14.61 1,182,551 +0.23(+1.60%)
Oct 25, 2007 14.37 14.46 14.18 14.38 1,529,965 +0.02(+0.17%)
Oct 24, 2007 14.39 14.40 14.06 14.36 5,335,828 -0.13(-0.92%)
Oct 23, 2007 14.44 14.52 14.33 14.49 914,931 +0.15(+1.06%)
Oct 22, 2007 14.05 14.34 14.05 14.34 1,145,344 +0.18(+1.24%)
Oct 19, 2007 14.52 14.52 14.15 14.16 1,331,379 -0.35(-2.44%)
Oct 18, 2007 14.46 14.56 14.41 14.52 381,034 +0.01(+0.06%)
Oct 17, 2007 14.51 14.53 14.31 14.51 925,689 +0.20(+1.42%)
Oct 16, 2007 14.32 14.39 14.27 14.31 3,111,034 -0.04(-0.31%)
Oct 15, 2007 14.43 14.47 14.25 14.35 583,655 -0.11(-0.79%)
Oct 12, 2007 14.34 14.46 14.30 14.46 642,827 +0.16(+1.11%)
Oct 11, 2007 14.56 14.61 14.18 14.31 1,806,103 -0.16(-1.11%)
Oct 10, 2007 14.44 14.48 14.40 14.47 489,069 +0.05(+0.32%)
Oct 09, 2007 14.42 14.43 14.31 14.42 850,379 +0.09(+0.60%)
Oct 08, 2007 14.23 14.35 14.22 14.33 279,275 +0.09(+0.66%)
Oct 05, 2007 14.19 14.28 14.13 14.24 434,827 +0.19(+1.37%)
Oct 04, 2007 14.08 14.08 13.97 14.05 423,172 -0.03(-0.21%)
Oct 03, 2007 14.15 14.15 14.01 14.08 671,965 -0.14(-0.99%)
Oct 02, 2007 14.19 14.23 14.15 14.22 420,034 +0.02(+0.17%)
Oct 01, 2007 14.08 14.23 14.08 14.19 524,034 +0.19(+1.32%)
Sep 28, 2007 14.03 14.06 13.96 14.01 264,931 -0.02(-0.14%)
Sep 27, 2007 14.06 14.08 14.01 14.03 4,316,448 +0.04(+0.30%)
Sep 26, 2007 14.06 14.08 13.96 13.99 658,517 +0.02(+0.11%)
Sep 25, 2007 13.76 13.97 13.76 13.97 558,551 +0.14(+1.02%)
Sep 24, 2007 13.86 13.96 13.80 13.83 624,896 +0.03(+0.24%)
Sep 21, 2007 13.80 13.85 13.78 13.80 660,758 +0.11(+0.80%)
Sep 20, 2007 13.67 13.75 13.67 13.69 526,275 +0.00(+0.02%)
Sep 19, 2007 13.73 13.78 13.62 13.69 972,758 +0.06(+0.46%)
Sep 18, 2007 13.47 13.63 13.38 13.62 1,287,000 +0.25(+1.85%)
Sep 17, 2007 13.35 13.40 13.32 13.38 2,488,827 -0.04(-0.33%)
Sep 14, 2007 13.36 13.45 13.34 13.42 1,456,000 -0.05(-0.36%)
Sep 13, 2007 13.57 13.57 13.45 13.47 656,275 +0.02(+0.12%)
Sep 12, 2007 13.53 13.62 13.45 13.45 1,290,138 -0.10(-0.74%)
Sep 11, 2007 13.46 13.58 13.44 13.55 593,069 +0.17(+1.23%)
Sep 10, 2007 13.52 13.52 13.26 13.39 1,093,793 +0.00(+0.00%)
Sep 07, 2007 13.40 13.45 13.30 13.39 1,039,551 -0.25(-1.82%)
Sep 06, 2007 13.63 13.66 13.51 13.64 587,689 +0.02(+0.13%)
Sep 05, 2007 13.66 13.69 13.54 13.62 689,896 -0.09(-0.67%)
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.