Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.34 11.51 11.34 11.38 502,242 +0.10(+0.85%)
Oct 28, 2005 11.23 11.29 11.13 11.28 183,126 +0.09(+0.79%)
Oct 27, 2005 11.33 11.33 11.19 11.19 130,566 -0.17(-1.46%)
Oct 26, 2005 11.37 11.48 11.34 11.36 312,024 -0.03(-0.23%)
Oct 25, 2005 11.39 11.43 11.30 11.38 178,538 -0.06(-0.57%)
Oct 24, 2005 11.36 11.45 11.30 11.45 311,190 +0.13(+1.12%)
Oct 21, 2005 11.36 11.40 11.29 11.32 299,092 +0.09(+0.79%)
Oct 20, 2005 11.35 11.37 11.19 11.23 273,647 -0.08(-0.70%)
Oct 19, 2005 11.08 11.31 11.08 11.31 282,824 +0.14(+1.27%)
Oct 18, 2005 11.20 11.24 11.16 11.17 341,224 -0.02(-0.19%)
Oct 17, 2005 11.15 11.20 11.12 11.19 368,756 +0.02(+0.21%)
Oct 14, 2005 11.15 11.18 11.10 11.17 118,052 +0.05(+0.45%)
Oct 13, 2005 11.05 11.15 11.00 11.12 224,006 +0.07(+0.63%)
Oct 12, 2005 11.08 11.14 11.02 11.05 381,687 -0.08(-0.69%)
Oct 11, 2005 11.20 11.24 11.10 11.13 233,601 -0.06(-0.52%)
Oct 10, 2005 11.31 11.31 11.18 11.18 170,195 -0.12(-1.02%)
Oct 07, 2005 11.31 11.35 11.27 11.30 127,229 +0.03(+0.28%)
Oct 06, 2005 11.40 11.41 11.17 11.27 274,064 -0.13(-1.14%)
Oct 05, 2005 11.55 11.55 11.40 11.40 256,961 -0.17(-1.43%)
Oct 04, 2005 11.69 11.73 11.56 11.56 114,297 -0.14(-1.17%)
Oct 03, 2005 11.69 11.74 11.69 11.70 380,853 +0.04(+0.33%)
Sep 30, 2005 11.59 11.68 11.58 11.66 130,566 +0.09(+0.75%)
Sep 29, 2005 11.41 11.60 11.39 11.57 184,795 +0.13(+1.11%)
Sep 28, 2005 11.40 11.49 11.39 11.45 208,155 +0.06(+0.57%)
Sep 27, 2005 11.45 11.45 11.37 11.38 88,434 -0.06(-0.50%)
Sep 26, 2005 11.55 11.55 11.40 11.44 218,166 -0.01(-0.10%)
Sep 23, 2005 11.45 11.47 11.35 11.45 234,018 +0.04(+0.36%)
Sep 22, 2005 11.39 11.46 11.32 11.41 378,350 +0.01(+0.11%)
Sep 21, 2005 11.52 11.52 11.39 11.40 325,373 -0.15(-1.33%)
Sep 20, 2005 11.66 11.73 11.52 11.55 130,983 -0.04(-0.37%)
Sep 19, 2005 11.65 11.67 11.55 11.60 181,040 -0.09(-0.76%)
Sep 16, 2005 11.65 11.69 11.60 11.68 164,355 +0.07(+0.62%)
Sep 15, 2005 11.68 11.69 11.57 11.61 140,994 -0.05(-0.39%)
Sep 14, 2005 11.78 11.80 11.64 11.66 115,132 -0.12(-1.04%)
Sep 13, 2005 11.76 11.84 11.72 11.78 187,715 +0.01(+0.08%)
Sep 12, 2005 11.76 11.81 11.73 11.77 133,903 +0.01(+0.10%)
Sep 09, 2005 11.73 11.77 11.69 11.76 87,600 +0.05(+0.41%)
Sep 08, 2005 11.67 11.77 11.67 11.71 281,989 +0.05(+0.41%)
Sep 07, 2005 11.64 11.70 11.60 11.66 205,235 -0.01(-0.06%)
Sep 06, 2005 11.58 11.67 11.55 11.67 111,794 +0.14(+1.21%)
Sep 02, 2005 11.57 11.57 11.51 11.53 90,937 +0.00(+0.00%)
Sep 01, 2005 11.54 11.59 11.50 11.53 264,887 -0.06(-0.48%)
Aug 31, 2005 11.48 11.60 11.46 11.59 477,213 +0.08(+0.69%)
Aug 30, 2005 11.44 11.51 11.40 11.51 151,840 -0.02(-0.21%)
Aug 29, 2005 11.42 11.54 11.20 11.53 242,361 +0.12(+1.01%)
Aug 26, 2005 11.46 11.48 11.39 11.42 147,669 -0.04(-0.38%)
Aug 25, 2005 11.46 11.51 11.45 11.46 95,109 +0.00(+0.00%)
Aug 24, 2005 11.47 11.61 11.43 11.46 196,892 -0.07(-0.60%)
Aug 23, 2005 11.52 11.55 11.46 11.53 137,240 +0.01(+0.10%)
Aug 22, 2005 11.52 11.59 11.44 11.52 1,435,812 +0.05(+0.40%)
Aug 19, 2005 11.52 11.54 11.47 11.47 119,720 +0.00(+0.00%)
Aug 18, 2005 11.51 11.55 11.46 11.47 162,269 -0.08(-0.66%)
Aug 17, 2005 11.48 11.60 11.48 11.55 166,440 +0.08(+0.71%)
Aug 16, 2005 11.55 11.56 11.40 11.47 233,601 -0.12(-1.03%)
Aug 15, 2005 11.49 11.61 11.46 11.59 128,480 +0.09(+0.79%)
Aug 12, 2005 11.51 11.54 11.45 11.49 225,258 -0.07(-0.62%)
Aug 11, 2005 11.56 11.64 11.55 11.57 169,777 -0.02(-0.21%)
Aug 10, 2005 11.72 11.77 11.53 11.59 173,115 -0.10(-0.86%)
Aug 09, 2005 11.68 11.77 11.67 11.69 540,619 +0.06(+0.52%)
Aug 08, 2005 11.71 11.75 11.62 11.63 241,526 -0.09(-0.78%)
Aug 05, 2005 11.72 11.76 11.67 11.72 100,949 -0.04(-0.31%)
Aug 04, 2005 11.80 11.84 11.72 11.76 171,446 -0.08(-0.71%)
Aug 03, 2005 11.76 11.87 11.76 11.84 193,555 +0.04(+0.32%)
Aug 02, 2005 11.67 11.84 11.67 11.80 305,767 +0.14(+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.