Skip to main content

US Technology Ishares ETF (NY: IYW )

135.30 -0.04 (-0.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.13 11.13 11.07 11.09 451,413 -0.07(-0.60%)
Dec 29, 2005 11.29 11.29 11.16 11.16 376,103 -0.09(-0.81%)
Dec 28, 2005 11.28 11.29 11.21 11.25 263,586 +0.01(+0.08%)
Dec 27, 2005 11.41 11.42 11.24 11.24 324,551 -0.12(-1.08%)
Dec 23, 2005 11.38 11.39 11.34 11.36 388,206 +0.03(+0.24%)
Dec 22, 2005 11.29 11.35 11.29 11.34 209,344 +0.07(+0.65%)
Dec 21, 2005 11.27 11.34 11.23 11.26 281,965 +0.02(+0.20%)
Dec 20, 2005 11.25 11.29 11.20 11.24 197,241 +0.00(+0.04%)
Dec 19, 2005 11.39 11.40 11.24 11.24 309,758 -0.20(-1.77%)
Dec 16, 2005 11.46 11.47 11.41 11.44 359,517 +0.01(+0.10%)
Dec 15, 2005 11.47 11.49 11.40 11.43 203,517 -0.04(-0.33%)
Dec 14, 2005 11.48 11.50 11.40 11.47 381,931 -0.01(-0.06%)
Dec 13, 2005 11.46 11.51 11.42 11.47 246,551 -0.03(-0.23%)
Dec 12, 2005 11.54 11.54 11.46 11.50 648,655 +0.04(+0.33%)
Dec 09, 2005 11.43 11.49 11.37 11.46 225,482 +0.06(+0.51%)
Dec 08, 2005 11.50 11.51 11.32 11.40 270,310 -0.08(-0.66%)
Dec 07, 2005 11.54 11.54 11.44 11.48 275,689 -0.03(-0.27%)
Dec 06, 2005 11.57 11.62 11.50 11.51 252,827 +0.03(+0.25%)
Dec 05, 2005 11.54 11.54 11.44 11.48 268,068 -0.08(-0.71%)
Dec 02, 2005 11.55 11.62 11.54 11.56 304,379 +0.01(+0.10%)
Dec 01, 2005 11.45 11.58 11.45 11.55 1,316,138 +0.18(+1.55%)
Nov 30, 2005 11.38 11.42 11.35 11.38 132,689 +0.02(+0.18%)
Nov 29, 2005 11.43 11.47 11.35 11.36 390,448 -0.05(-0.43%)
Nov 28, 2005 11.49 11.49 11.38 11.41 230,413 -0.06(-0.53%)
Nov 25, 2005 11.46 11.48 11.42 11.47 121,931 +0.05(+0.47%)
Nov 23, 2005 11.39 11.51 11.39 11.41 343,827 +0.06(+0.51%)
Nov 22, 2005 11.25 11.40 11.22 11.35 422,724 +0.08(+0.71%)
Nov 21, 2005 11.25 11.29 11.19 11.27 403,448 +0.00(+0.02%)
Nov 18, 2005 11.30 11.33 11.22 11.27 966,034 +0.03(+0.26%)
Nov 17, 2005 11.12 11.24 11.12 11.24 372,069 +0.14(+1.31%)
Nov 16, 2005 11.07 11.10 11.03 11.10 175,275 +0.05(+0.44%)
Nov 15, 2005 11.10 11.13 11.03 11.05 395,379 -0.04(-0.38%)
Nov 14, 2005 11.09 11.10 11.05 11.09 310,206 +0.04(+0.32%)
Nov 11, 2005 11.08 11.11 11.06 11.06 338,448 +0.01(+0.12%)
Nov 10, 2005 10.93 11.04 10.89 11.04 451,413 +0.06(+0.57%)
Nov 09, 2005 10.93 11.00 10.91 10.98 174,379 +0.02(+0.22%)
Nov 08, 2005 10.94 11.01 10.91 10.96 218,310 -0.03(-0.26%)
Nov 07, 2005 10.96 11.00 10.90 10.98 418,241 +0.06(+0.51%)
Nov 04, 2005 10.90 10.94 10.85 10.93 381,482 +0.04(+0.37%)
Nov 03, 2005 10.86 10.91 10.81 10.89 299,000 +0.14(+1.29%)
Nov 02, 2005 10.59 10.76 10.59 10.75 198,137 +0.12(+1.09%)
Nov 01, 2005 10.60 10.65 10.60 10.63 312,448 +0.05(+0.44%)
Oct 31, 2005 10.55 10.71 10.55 10.59 539,724 +0.09(+0.85%)
Oct 28, 2005 10.45 10.50 10.36 10.50 196,793 +0.08(+0.79%)
Oct 27, 2005 10.55 10.55 10.42 10.42 140,310 -0.15(-1.46%)
Oct 26, 2005 10.58 10.69 10.55 10.57 335,310 -0.02(-0.23%)
Oct 25, 2005 10.60 10.64 10.52 10.59 191,862 -0.06(-0.57%)
Oct 24, 2005 10.57 10.66 10.51 10.65 334,413 +0.12(+1.12%)
Oct 21, 2005 10.57 10.61 10.51 10.54 321,413 +0.08(+0.79%)
Oct 20, 2005 10.56 10.58 10.41 10.45 294,068 -0.07(-0.70%)
Oct 19, 2005 10.31 10.53 10.31 10.53 303,931 +0.13(+1.27%)
Oct 18, 2005 10.43 10.46 10.39 10.40 366,689 -0.02(-0.19%)
Oct 17, 2005 10.38 10.43 10.35 10.42 396,275 +0.02(+0.21%)
Oct 14, 2005 10.38 10.40 10.33 10.39 126,862 +0.05(+0.45%)
Oct 13, 2005 10.28 10.37 10.23 10.35 240,724 +0.06(+0.63%)
Oct 12, 2005 10.31 10.36 10.25 10.28 410,172 -0.07(-0.69%)
Oct 11, 2005 10.43 10.46 10.33 10.35 251,034 -0.05(-0.51%)
Oct 10, 2005 10.53 10.53 10.41 10.41 182,896 -0.11(-1.02%)
Oct 07, 2005 10.53 10.56 10.49 10.51 136,724 +0.03(+0.28%)
Oct 06, 2005 10.61 10.62 10.40 10.48 294,517 -0.12(-1.14%)
Oct 05, 2005 10.75 10.75 10.61 10.61 276,137 -0.15(-1.43%)
Oct 04, 2005 10.88 10.92 10.76 10.76 122,827 -0.13(-1.17%)
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.