Skip to main content

US Technology Ishares ETF (NY: IYW )

134.96 -0.38 (-0.28%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.98 12.11 11.89 12.01 1,040,815 +0.11(+0.90%)
Feb 27, 2007 12.18 12.30 11.85 11.90 2,912,670 -0.56(-4.48%)
Feb 26, 2007 12.55 12.55 12.40 12.46 1,243,971 -0.05(-0.43%)
Feb 23, 2007 12.52 12.55 12.48 12.51 429,414 -0.03(-0.21%)
Feb 22, 2007 12.55 12.59 12.47 12.54 561,646 +0.06(+0.48%)
Feb 21, 2007 12.42 12.49 12.42 12.48 318,699 -0.03(-0.25%)
Feb 20, 2007 12.41 12.52 12.35 12.51 463,032 +0.07(+0.54%)
Feb 16, 2007 12.42 12.46 12.39 12.44 254,152 -0.04(-0.29%)
Feb 15, 2007 12.44 12.50 12.42 12.48 1,067,261 +0.04(+0.34%)
Feb 14, 2007 12.29 12.46 12.29 12.44 501,447 +0.16(+1.33%)
Feb 13, 2007 12.26 12.30 12.21 12.27 300,514 +0.06(+0.46%)
Feb 12, 2007 12.24 12.27 12.21 12.22 323,526 -0.06(-0.45%)
Feb 09, 2007 12.48 12.48 12.24 12.27 396,245 -0.17(-1.40%)
Feb 08, 2007 12.40 12.46 12.38 12.45 370,247 +0.01(+0.05%)
Feb 07, 2007 12.44 12.48 12.37 12.44 371,591 +0.11(+0.90%)
Feb 06, 2007 12.36 12.38 12.24 12.33 511,891 -0.04(-0.31%)
Feb 05, 2007 12.36 12.40 12.33 12.37 457,205 +0.02(+0.18%)
Feb 02, 2007 12.34 12.39 12.31 12.34 396,693 +0.01(+0.11%)
Feb 01, 2007 12.39 12.43 12.27 12.33 358,144 -0.01(-0.11%)
Jan 31, 2007 12.27 12.41 12.21 12.34 363,523 +0.05(+0.38%)
Jan 30, 2007 12.28 12.32 12.23 12.30 296,735 +0.05(+0.44%)
Jan 29, 2007 12.25 12.32 12.21 12.24 231,292 +0.03(+0.24%)
Jan 26, 2007 12.27 12.29 12.15 12.21 477,376 +0.01(+0.07%)
Jan 25, 2007 12.38 12.43 12.20 12.21 550,439 -0.13(-1.03%)
Jan 24, 2007 12.25 12.35 12.20 12.33 320,940 +0.20(+1.67%)
Jan 23, 2007 12.12 12.21 12.09 12.13 894,689 +0.00(+0.02%)
Jan 22, 2007 12.24 12.24 12.07 12.13 584,506 -0.12(-0.97%)
Jan 19, 2007 12.19 12.27 12.15 12.25 715,840 +0.04(+0.37%)
Jan 18, 2007 12.40 12.41 12.20 12.20 1,195,907 -0.29(-2.30%)
Jan 17, 2007 12.58 12.63 12.45 12.49 540,130 -0.15(-1.20%)
Jan 16, 2007 12.68 12.69 12.62 12.64 1,198,148 -0.05(-0.39%)
Jan 12, 2007 12.62 12.70 12.57 12.69 3,832,012 +0.05(+0.41%)
Jan 11, 2007 12.54 12.66 12.54 12.64 3,265,435 +0.11(+0.89%)
Jan 10, 2007 12.39 12.54 12.33 12.53 1,270,763 +0.11(+0.90%)
Jan 09, 2007 12.40 12.46 12.32 12.42 868,242 +0.07(+0.60%)
Jan 08, 2007 12.35 12.42 12.29 12.34 382,349 +0.04(+0.36%)
Jan 05, 2007 12.30 12.32 12.20 12.30 303,907 -0.10(-0.81%)
Jan 04, 2007 12.20 12.42 12.15 12.40 339,766 +0.20(+1.65%)
Jan 03, 2007 12.20 12.36 12.05 12.20 517,718 +0.05(+0.40%)
Dec 29, 2006 12.17 12.26 12.14 12.15 232,637 -0.04(-0.29%)
Dec 28, 2006 12.19 12.21 12.16 12.18 337,525 -0.01(-0.11%)
Dec 27, 2006 12.16 12.23 12.16 12.20 321,388 +0.08(+0.64%)
Dec 26, 2006 12.04 12.13 11.97 12.12 168,986 +0.08(+0.63%)
Dec 22, 2006 12.14 12.16 12.04 12.04 238,912 -0.07(-0.59%)
Dec 21, 2006 12.22 12.24 12.10 12.11 649,053 -0.12(-0.95%)
Dec 20, 2006 12.19 12.31 12.19 12.23 181,089 +0.02(+0.13%)
Dec 19, 2006 12.14 12.27 12.11 12.21 194,088 -0.04(-0.35%)
Dec 18, 2006 12.38 12.43 12.23 12.26 160,470 -0.08(-0.65%)
Dec 15, 2006 12.42 12.42 12.33 12.34 216,948 +0.00(+0.02%)
Dec 14, 2006 12.21 12.37 12.21 12.33 12,127,160 +0.14(+1.17%)
Dec 13, 2006 12.26 12.28 12.15 12.19 4,747,768 +0.00(+0.02%)
Dec 12, 2006 12.27 12.29 12.12 12.19 5,218,422 -0.07(-0.56%)
Dec 11, 2006 12.22 12.34 12.17 12.26 876,759 +0.04(+0.37%)
Dec 08, 2006 12.15 12.29 12.15 12.21 284,184 +0.01(+0.11%)
Dec 07, 2006 12.35 12.37 12.19 12.20 152,850 -0.12(-0.94%)
Dec 06, 2006 12.26 12.38 12.26 12.32 335,732 -0.03(-0.27%)
Dec 05, 2006 12.39 12.42 12.35 12.35 528,924 -0.01(-0.07%)
Dec 04, 2006 12.25 12.41 12.24 12.36 1,075,778 +0.19(+1.54%)
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.