Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.62 12.64 12.53 12.53 96,352 -0.05(-0.42%)
Mar 30, 2006 12.62 12.66 12.53 12.58 372,898 +0.02(+0.19%)
Mar 29, 2006 12.38 12.60 12.36 12.56 318,673 +0.24(+1.97%)
Mar 28, 2006 12.45 12.49 12.30 12.32 76,331 -0.13(-1.04%)
Mar 27, 2006 12.45 12.50 12.43 12.45 256,106 +0.02(+0.15%)
Mar 24, 2006 12.38 12.45 12.36 12.43 110,951 +0.08(+0.66%)
Mar 23, 2006 12.38 12.39 12.29 12.34 118,876 -0.00(-0.02%)
Mar 22, 2006 12.30 12.39 12.28 12.35 91,347 -0.00(-0.04%)
Mar 21, 2006 12.42 12.60 12.35 12.35 266,534 -0.10(-0.83%)
Mar 20, 2006 12.41 12.46 12.41 12.45 108,032 +0.07(+0.60%)
Mar 17, 2006 12.34 12.43 12.30 12.38 151,411 +0.04(+0.35%)
Mar 16, 2006 12.49 12.52 12.34 12.34 96,352 -0.12(-0.96%)
Mar 15, 2006 12.40 12.47 12.35 12.46 172,267 +0.09(+0.74%)
Mar 14, 2006 12.21 12.39 12.21 12.37 97,604 +0.17(+1.40%)
Mar 13, 2006 12.26 12.27 12.17 12.20 150,994 +0.03(+0.22%)
Mar 10, 2006 12.10 12.22 12.07 12.17 121,796 +0.04(+0.36%)
Mar 09, 2006 12.31 12.36 12.13 12.13 122,630 -0.15(-1.19%)
Mar 08, 2006 12.23 12.30 12.18 12.27 320,342 +0.00(+0.00%)
Mar 07, 2006 12.31 12.34 12.22 12.27 145,155 -0.11(-0.91%)
Mar 06, 2006 12.51 12.55 12.35 12.39 222,737 -0.09(-0.71%)
Mar 03, 2006 12.48 12.61 12.45 12.47 236,502 -0.06(-0.52%)
Mar 02, 2006 12.50 12.58 12.45 12.54 119,294 +0.02(+0.17%)
Mar 01, 2006 12.33 12.55 12.33 12.52 219,818 +0.26(+2.09%)
Feb 28, 2006 12.36 12.41 12.22 12.26 113,454 -0.10(-0.78%)
Feb 27, 2006 12.30 12.43 12.30 12.36 221,486 +0.09(+0.74%)
Feb 24, 2006 12.44 12.44 12.22 12.27 168,930 +0.03(+0.22%)
Feb 23, 2006 12.28 12.35 12.24 12.24 253,604 -0.07(-0.60%)
Feb 22, 2006 12.18 12.35 12.15 12.31 241,507 +0.12(+0.98%)
Feb 21, 2006 12.32 12.34 12.16 12.19 544,748 -0.16(-1.28%)
Feb 17, 2006 12.43 12.43 12.33 12.35 74,663 -0.13(-1.07%)
Feb 16, 2006 12.40 12.49 12.37 12.49 168,930 +0.16(+1.26%)
Feb 15, 2006 12.26 12.34 12.26 12.33 205,219 +0.04(+0.35%)
Feb 14, 2006 12.18 12.30 12.15 12.29 291,144 +0.12(+1.01%)
Feb 13, 2006 12.20 12.24 12.10 12.16 558,513 -0.10(-0.80%)
Feb 10, 2006 12.20 12.30 12.13 12.26 184,780 +0.02(+0.18%)
Feb 09, 2006 12.33 12.40 12.23 12.24 302,406 -0.06(-0.49%)
Feb 08, 2006 12.11 12.32 12.11 12.30 468,417 +0.20(+1.68%)
Feb 07, 2006 12.11 12.16 12.05 12.10 283,219 -0.04(-0.32%)
Feb 06, 2006 12.15 12.17 12.07 12.14 468,417 -0.01(-0.06%)
Feb 03, 2006 12.21 12.23 12.13 12.14 496,780 -0.12(-0.98%)
Feb 02, 2006 12.46 12.46 12.26 12.26 355,379 -0.23(-1.80%)
Feb 01, 2006 12.35 12.49 12.31 12.49 526,395 +0.07(+0.58%)
Jan 31, 2006 12.49 12.51 12.42 12.42 1,359,368 -0.09(-0.73%)
Jan 30, 2006 12.45 12.54 12.45 12.51 194,374 +0.05(+0.37%)
Jan 27, 2006 12.41 12.53 12.41 12.46 368,727 +0.14(+1.11%)
Jan 26, 2006 12.33 12.37 12.24 12.33 366,224 +0.07(+0.55%)
Jan 25, 2006 12.31 12.32 12.20 12.26 1,314,737 -0.02(-0.18%)
Jan 24, 2006 12.32 12.37 12.25 12.28 344,117 +0.04(+0.33%)
Jan 23, 2006 12.27 12.30 12.18 12.24 1,165,828 +0.02(+0.20%)
Jan 20, 2006 12.56 12.56 12.19 12.21 812,117 -0.39(-3.12%)
Jan 19, 2006 12.61 12.68 12.57 12.61 1,185,015 +0.12(+0.92%)
Jan 18, 2006 12.38 12.51 12.38 12.49 478,010 -0.18(-1.42%)
Jan 17, 2006 12.67 12.68 12.60 12.67 395,422 -0.11(-0.83%)
Jan 13, 2006 12.80 12.81 12.71 12.78 1,277,197 -0.02(-0.15%)
Jan 12, 2006 12.86 12.90 12.55 12.80 451,732 -0.08(-0.65%)
Jan 11, 2006 12.79 12.90 12.77 12.88 390,417 +0.12(+0.96%)
Jan 10, 2006 12.64 12.76 12.64 12.76 334,941 +0.05(+0.36%)
Jan 09, 2006 12.67 12.76 12.62 12.71 475,507 +0.04(+0.32%)
Jan 06, 2006 12.57 12.69 12.50 12.67 1,358,951 +0.21(+1.67%)
Jan 05, 2006 12.37 12.46 12.36 12.46 668,213 +0.13(+1.03%)
Jan 04, 2006 12.22 12.35 12.22 12.34 327,850 +0.16(+1.32%)
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.