Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.70 10.78 10.67 10.71 321,388 +0.04(+0.40%)
May 30, 2006 10.83 10.83 10.66 10.66 183,330 -0.23(-2.15%)
May 26, 2006 10.86 10.91 10.84 10.90 171,676 +0.02(+0.23%)
May 25, 2006 10.81 10.87 10.77 10.87 212,466 +0.11(+0.99%)
May 24, 2006 10.67 10.78 10.61 10.77 159,125 +0.15(+1.39%)
May 23, 2006 10.87 10.91 10.62 10.62 335,732 -0.14(-1.33%)
May 22, 2006 10.80 10.82 10.67 10.76 392,659 -0.09(-0.82%)
May 19, 2006 11.04 11.04 10.70 10.85 575,989 +0.05(+0.43%)
May 18, 2006 10.95 10.95 10.79 10.80 217,396 -0.06(-0.53%)
May 17, 2006 10.95 10.99 10.84 10.86 709,565 -0.12(-1.08%)
May 16, 2006 11.11 11.11 10.96 10.98 517,270 -0.10(-0.93%)
May 15, 2006 11.12 11.13 10.98 11.08 422,691 -0.02(-0.22%)
May 12, 2006 11.11 11.20 11.09 11.11 400,279 -0.08(-0.74%)
May 11, 2006 11.46 11.46 11.17 11.19 744,080 -0.28(-2.45%)
May 10, 2006 11.61 11.61 11.45 11.47 249,670 -0.17(-1.49%)
May 09, 2006 11.61 11.67 11.60 11.65 270,289 -0.04(-0.38%)
May 08, 2006 11.70 11.73 11.69 11.69 217,845 -0.00(-0.02%)
May 05, 2006 11.68 11.70 11.64 11.69 341,559 +0.08(+0.69%)
May 04, 2006 11.57 11.63 11.57 11.61 91,889 +0.10(+0.87%)
May 03, 2006 11.57 11.57 11.48 11.51 233,085 -0.02(-0.19%)
May 02, 2006 11.56 11.59 11.51 11.53 154,643 +0.04(+0.37%)
May 01, 2006 11.61 11.65 11.48 11.49 526,683 -0.10(-0.83%)
Apr 28, 2006 11.64 11.69 11.55 11.59 202,604 -0.23(-1.98%)
Apr 27, 2006 11.65 11.89 11.64 11.82 183,330 +0.10(+0.84%)
Apr 26, 2006 11.58 11.76 11.58 11.72 118,335 +0.03(+0.29%)
Apr 25, 2006 11.69 11.72 11.64 11.69 426,725 -0.02(-0.15%)
Apr 24, 2006 11.67 11.73 11.63 11.71 85,614 -0.02(-0.15%)
Apr 21, 2006 11.88 11.88 11.69 11.73 238,912 -0.12(-1.02%)
Apr 20, 2006 11.81 11.94 11.81 11.85 224,120 +0.02(+0.21%)
Apr 19, 2006 11.82 11.83 11.73 11.82 215,603 +0.02(+0.13%)
Apr 18, 2006 11.58 11.83 11.58 11.81 223,224 +0.24(+2.06%)
Apr 17, 2006 11.69 11.72 11.51 11.57 155,539 -0.11(-0.97%)
Apr 13, 2006 11.62 11.74 11.64 11.68 111,163 +0.06(+0.52%)
Apr 12, 2006 11.64 11.67 11.62 11.62 155,539 -0.02(-0.15%)
Apr 11, 2006 11.76 11.76 11.59 11.64 283,736 -0.09(-0.78%)
Apr 10, 2006 11.75 11.78 11.69 11.73 159,573 -0.04(-0.34%)
Apr 07, 2006 11.94 11.94 11.76 11.77 341,559 -0.14(-1.16%)
Apr 06, 2006 11.87 11.93 11.83 11.91 125,507 +0.03(+0.26%)
Apr 05, 2006 11.81 11.90 11.76 11.88 231,292 +0.14(+1.16%)
Apr 04, 2006 11.74 11.77 11.69 11.74 121,473 +0.04(+0.32%)
Apr 03, 2006 11.70 11.82 11.70 11.70 357,248 +0.04(+0.38%)
Mar 31, 2006 11.74 11.76 11.66 11.66 103,543 -0.05(-0.42%)
Mar 30, 2006 11.74 11.78 11.66 11.71 400,727 +0.02(+0.19%)
Mar 29, 2006 11.52 11.72 11.50 11.69 342,456 +0.23(+1.97%)
Mar 28, 2006 11.59 11.63 11.44 11.46 82,028 -0.12(-1.04%)
Mar 27, 2006 11.59 11.63 11.57 11.58 275,219 +0.02(+0.15%)
Mar 24, 2006 11.52 11.59 11.50 11.56 119,232 +0.08(+0.66%)
Mar 23, 2006 11.52 11.53 11.44 11.49 127,748 -0.00(-0.02%)
Mar 22, 2006 11.45 11.53 11.43 11.49 98,164 -0.00(-0.04%)
Mar 21, 2006 11.55 11.73 11.49 11.49 286,426 -0.10(-0.83%)
Mar 20, 2006 11.55 11.60 11.55 11.59 116,094 +0.07(+0.60%)
Mar 17, 2006 11.48 11.57 11.45 11.52 162,711 +0.04(+0.35%)
Mar 16, 2006 11.62 11.65 11.48 11.48 103,543 -0.11(-0.96%)
Mar 15, 2006 11.54 11.61 11.49 11.59 185,123 +0.08(+0.74%)
Mar 14, 2006 11.36 11.53 11.36 11.51 104,888 +0.16(+1.40%)
Mar 13, 2006 11.40 11.42 11.33 11.35 162,263 +0.02(+0.22%)
Mar 10, 2006 11.26 11.37 11.23 11.32 130,886 +0.04(+0.36%)
Mar 09, 2006 11.45 11.51 11.28 11.28 131,782 -0.14(-1.19%)
Mar 08, 2006 11.38 11.44 11.33 11.42 344,249 +0.00(+0.00%)
Mar 07, 2006 11.46 11.48 11.37 11.42 155,987 -0.10(-0.91%)
Mar 06, 2006 11.65 11.68 11.49 11.53 239,360 -0.08(-0.71%)
Mar 03, 2006 11.61 11.74 11.58 11.61 254,152 -0.06(-0.52%)
Mar 02, 2006 11.63 11.71 11.59 11.67 128,196 +0.02(+0.17%)
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.