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 (%)
Jul 31, 2007 13.50 13.51 13.13 13.14 838,724 -0.26(-1.92%)
Jul 30, 2007 13.34 13.43 13.25 13.39 585,448 +0.15(+1.11%)
Jul 27, 2007 13.52 13.58 13.25 13.25 757,586 -0.31(-2.27%)
Jul 26, 2007 13.58 13.70 13.32 13.55 1,450,172 -0.14(-1.03%)
Jul 25, 2007 13.78 13.78 13.63 13.69 2,610,310 -0.06(-0.45%)
Jul 24, 2007 13.81 13.94 13.68 13.76 647,758 -0.17(-1.20%)
Jul 23, 2007 13.94 14.01 13.92 13.92 775,517 +0.02(+0.18%)
Jul 20, 2007 14.00 14.00 13.83 13.90 887,586 -0.10(-0.70%)
Jul 19, 2007 14.00 14.09 14.00 14.00 1,058,827 +0.15(+1.05%)
Jul 18, 2007 13.84 13.86 13.71 13.85 451,862 -0.11(-0.77%)
Jul 17, 2007 13.86 14.01 13.86 13.96 916,275 +0.12(+0.84%)
Jul 16, 2007 13.83 13.89 13.82 13.84 557,206 +0.02(+0.15%)
Jul 13, 2007 13.82 13.84 13.77 13.82 688,103 -0.01(-0.06%)
Jul 12, 2007 13.61 13.84 13.59 13.83 630,724 +0.30(+2.23%)
Jul 11, 2007 13.49 13.53 13.42 13.53 393,137 +0.06(+0.43%)
Jul 10, 2007 13.52 13.58 13.46 13.47 334,862 -0.10(-0.74%)
Jul 09, 2007 13.56 13.59 13.53 13.57 627,137 +0.00(+0.02%)
Jul 06, 2007 13.53 13.59 13.50 13.57 344,275 +0.07(+0.55%)
Jul 05, 2007 13.44 13.54 13.44 13.50 1,358,724 +0.06(+0.42%)
Jul 03, 2007 13.35 13.44 13.35 13.44 240,724 +0.10(+0.79%)
Jul 02, 2007 13.28 13.34 13.28 13.34 491,758 +0.06(+0.45%)
Jun 29, 2007 13.32 13.35 13.15 13.28 602,034 +0.01(+0.05%)
Jun 28, 2007 13.29 13.37 13.27 13.27 288,241 -0.01(-0.07%)
Jun 27, 2007 13.08 13.29 13.08 13.28 2,931,276 +0.18(+1.38%)
Jun 26, 2007 13.20 13.22 13.08 13.10 242,965 -0.04(-0.27%)
Jun 25, 2007 13.23 13.29 13.10 13.13 227,275 -0.08(-0.59%)
Jun 22, 2007 13.30 13.33 13.17 13.21 455,896 -0.13(-0.95%)
Jun 21, 2007 13.20 13.36 13.17 13.34 588,137 +0.14(+1.05%)
Jun 20, 2007 13.34 13.36 13.20 13.20 648,655 -0.14(-1.04%)
Jun 19, 2007 13.30 13.36 13.26 13.34 333,517 +0.01(+0.08%)
Jun 18, 2007 13.34 13.35 13.28 13.33 514,172 +0.03(+0.23%)
Jun 15, 2007 13.31 13.31 13.25 13.30 163,620 +0.12(+0.95%)
Jun 14, 2007 13.08 13.21 13.08 13.17 124,620 +0.12(+0.92%)
Jun 13, 2007 12.97 13.05 12.92 13.05 106,241 +0.14(+1.09%)
Jun 12, 2007 12.97 13.05 12.90 12.91 364,448 -0.10(-0.81%)
Jun 11, 2007 13.01 13.09 13.00 13.02 405,689 -0.02(-0.14%)
Jun 08, 2007 12.86 13.05 12.85 13.03 670,172 +0.19(+1.48%)
Jun 07, 2007 13.03 13.05 12.84 12.84 693,034 -0.22(-1.67%)
Jun 06, 2007 13.14 13.14 13.04 13.06 627,137 -0.13(-1.00%)
Jun 05, 2007 13.16 13.20 13.11 13.20 439,310 -0.01(-0.10%)
Jun 04, 2007 13.12 13.22 13.12 13.21 228,620 +0.04(+0.31%)
Jun 01, 2007 13.21 13.26 13.16 13.17 489,517 -0.00(-0.02%)
May 31, 2007 13.13 13.17 13.09 13.17 566,620 +0.09(+0.72%)
May 30, 2007 12.86 13.08 12.84 13.08 149,724 +0.11(+0.84%)
May 29, 2007 12.93 13.01 12.89 12.97 328,586 +0.09(+0.68%)
May 25, 2007 12.80 12.90 12.79 12.88 269,862 +0.11(+0.87%)
May 24, 2007 12.95 13.01 12.72 12.77 423,172 -0.21(-1.62%)
May 23, 2007 13.11 13.12 12.98 12.98 678,241 -0.12(-0.94%)
May 22, 2007 13.08 13.14 13.03 13.10 243,862 +0.06(+0.44%)
May 21, 2007 12.98 13.12 12.98 13.04 761,172 +0.05(+0.41%)
May 18, 2007 12.97 13.00 12.91 12.99 255,965 +0.09(+0.67%)
May 17, 2007 12.93 12.99 12.89 12.90 176,620 -0.05(-0.40%)
May 16, 2007 12.88 12.95 12.79 12.95 308,862 +0.13(+1.03%)
May 15, 2007 12.92 12.99 12.81 12.82 673,310 -0.10(-0.76%)
May 14, 2007 13.01 13.02 12.88 12.92 117,448 -0.10(-0.79%)
May 11, 2007 12.87 13.02 12.86 13.02 159,137 +0.20(+1.58%)
May 10, 2007 12.96 12.98 12.80 12.82 305,724 -0.14(-1.10%)
May 09, 2007 12.87 13.00 12.86 12.96 157,793 +0.01(+0.07%)
May 08, 2007 12.86 12.96 12.84 12.95 727,103 +0.07(+0.52%)
May 07, 2007 12.89 12.92 12.88 12.89 106,689 +0.00(+0.03%)
May 04, 2007 12.88 12.92 12.84 12.88 282,413 +0.05(+0.38%)
May 03, 2007 12.82 12.88 12.80 12.83 132,241 +0.07(+0.54%)
May 02, 2007 12.69 12.81 12.69 12.76 251,482 +0.09(+0.70%)
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.