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 (%)
Oct 30, 2009 11.77 11.77 11.45 11.48 3,790,599 -0.30(-2.54%)
Oct 29, 2009 11.65 11.80 11.61 11.78 1,952,040 +0.22(+1.87%)
Oct 28, 2009 11.73 11.79 11.53 11.57 1,827,048 -0.22(-1.86%)
Oct 27, 2009 11.92 11.96 11.75 11.78 1,987,249 -0.12(-1.03%)
Oct 26, 2009 11.96 12.13 11.86 11.91 2,518,007 -0.05(-0.41%)
Oct 23, 2009 11.99 12.00 11.91 11.96 2,759,519 -0.03(-0.26%)
Oct 22, 2009 11.90 12.01 11.81 11.99 3,607,748 +0.08(+0.64%)
Oct 21, 2009 11.96 12.12 11.89 11.91 2,054,790 -0.05(-0.41%)
Oct 20, 2009 11.88 11.96 11.88 11.96 1,340,464 +0.01(+0.11%)
Oct 19, 2009 11.86 11.97 11.80 11.95 1,346,959 +0.10(+0.87%)
Oct 16, 2009 11.91 11.91 11.75 11.84 2,199,249 -0.12(-1.03%)
Oct 15, 2009 11.90 11.97 11.88 11.97 3,300,914 -0.02(-0.13%)
Oct 14, 2009 12.04 12.04 11.91 11.98 2,054,624 +0.17(+1.44%)
Oct 13, 2009 11.81 11.86 11.76 11.81 1,114,510 +0.00(+0.00%)
Oct 12, 2009 11.87 11.88 11.74 11.81 1,571,806 +0.04(+0.36%)
Oct 09, 2009 11.60 11.78 11.58 11.77 1,054,912 +0.16(+1.34%)
Oct 08, 2009 11.66 11.72 11.58 11.61 1,357,834 +0.04(+0.31%)
Oct 07, 2009 11.53 11.60 11.51 11.58 1,023,553 +0.02(+0.17%)
Oct 06, 2009 11.41 11.58 11.40 11.56 1,092,950 +0.22(+1.95%)
Oct 05, 2009 11.29 11.38 11.19 11.34 1,269,364 +0.11(+0.95%)
Oct 02, 2009 11.15 11.31 11.15 11.23 1,655,116 -0.02(-0.14%)
Oct 01, 2009 11.55 11.56 11.25 11.25 2,048,268 -0.34(-2.96%)
Sep 30, 2009 11.62 11.70 11.42 11.59 1,432,188 +0.02(+0.17%)
Sep 29, 2009 11.65 11.71 11.55 11.57 1,654,928 -0.09(-0.78%)
Sep 28, 2009 11.53 11.73 11.51 11.66 1,365,315 +0.19(+1.67%)
Sep 25, 2009 11.44 11.55 11.42 11.47 1,086,061 -0.06(-0.54%)
Sep 24, 2009 11.66 11.70 11.47 11.53 2,017,707 -0.07(-0.60%)
Sep 23, 2009 11.69 11.81 11.59 11.60 962,427 -0.04(-0.38%)
Sep 22, 2009 11.69 11.69 11.60 11.65 1,304,937 +0.03(+0.27%)
Sep 21, 2009 11.53 11.65 11.52 11.61 1,110,360 +0.00(+0.04%)
Sep 18, 2009 11.65 11.67 11.56 11.61 1,257,347 +0.02(+0.15%)
Sep 17, 2009 11.58 11.65 11.54 11.59 1,488,030 +0.09(+0.76%)
Sep 16, 2009 11.55 11.62 11.49 11.50 1,455,160 +0.01(+0.09%)
Sep 15, 2009 11.44 11.52 11.42 11.49 1,562,406 +0.06(+0.53%)
Sep 14, 2009 11.35 11.44 11.34 11.43 835,575 +0.00(+0.04%)
Sep 11, 2009 11.45 11.48 11.36 11.43 751,207 -0.02(-0.14%)
Sep 10, 2009 11.30 11.45 11.28 11.44 1,225,477 +0.16(+1.38%)
Sep 09, 2009 11.21 11.34 11.15 11.29 1,814,909 +0.09(+0.78%)
Sep 08, 2009 11.21 11.21 11.11 11.20 1,129,482 +0.10(+0.88%)
Sep 04, 2009 10.92 11.11 10.91 11.10 850,819 +0.19(+1.78%)
Sep 03, 2009 10.91 10.92 10.79 10.91 1,137,451 +0.06(+0.58%)
Sep 02, 2009 10.79 10.91 10.78 10.85 1,178,340 +0.00(+0.04%)
Sep 01, 2009 11.01 11.19 10.82 10.84 3,873,936 -0.23(-2.06%)
Aug 31, 2009 11.07 11.08 10.99 11.07 1,464,564 -0.11(-0.98%)
Aug 28, 2009 11.30 11.38 11.12 11.18 3,239,859 +0.04(+0.36%)
Aug 27, 2009 11.09 11.14 10.93 11.14 1,613,739 +0.04(+0.40%)
Aug 26, 2009 11.06 11.13 11.03 11.09 2,182,467 +0.01(+0.12%)
Aug 25, 2009 11.10 11.16 11.05 11.08 1,589,538 +0.02(+0.14%)
Aug 24, 2009 11.12 11.18 11.04 11.07 1,781,547 -0.02(-0.20%)
Aug 21, 2009 11.00 11.09 10.93 11.09 1,413,375 +0.16(+1.47%)
Aug 20, 2009 10.81 10.95 10.79 10.93 2,051,666 +0.12(+1.10%)
Aug 19, 2009 10.61 10.84 10.61 10.81 1,158,694 +0.06(+0.52%)
Aug 18, 2009 10.66 10.78 10.63 10.75 948,800 +0.08(+0.79%)
Aug 17, 2009 10.69 10.71 10.58 10.67 1,861,504 -0.21(-1.94%)
Aug 14, 2009 10.96 10.97 10.80 10.88 1,394,428 -0.11(-1.04%)
Aug 13, 2009 10.96 11.00 10.86 10.99 1,608,911 +0.10(+0.92%)
Aug 12, 2009 10.71 10.98 10.70 10.89 2,129,597 +0.19(+1.75%)
Aug 11, 2009 10.76 10.80 10.68 10.71 2,671,978 -0.12(-1.07%)
Aug 10, 2009 10.84 10.88 10.76 10.82 1,286,523 -0.06(-0.59%)
Aug 07, 2009 10.92 10.95 10.84 10.89 2,446,508 +0.10(+0.89%)
Aug 06, 2009 10.91 10.94 10.74 10.79 1,963,676 -0.08(-0.74%)
Aug 05, 2009 10.97 10.99 10.81 10.87 2,231,357 -0.08(-0.69%)
Aug 04, 2009 10.93 10.97 10.88 10.95 2,670,835 -0.01(-0.10%)
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.