Skip to main content

US Technology Ishares ETF (NY: IYW )

150.42 +4.99 (+3.43%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.65 14.65 14.31 14.31 2,491,527 -0.33(-2.28%)
Apr 29, 2010 14.56 14.67 14.53 14.65 886,783 +0.13(+0.91%)
Apr 28, 2010 14.57 14.57 14.37 14.52 1,777,865 +0.02(+0.17%)
Apr 27, 2010 14.71 14.78 14.45 14.49 1,835,268 -0.28(-1.89%)
Apr 26, 2010 14.80 14.84 14.76 14.77 941,128 -0.01(-0.09%)
Apr 23, 2010 14.77 14.81 14.67 14.78 1,480,345 +0.03(+0.20%)
Apr 22, 2010 14.56 14.76 14.44 14.76 3,192,281 +0.06(+0.41%)
Apr 21, 2010 14.73 14.76 14.61 14.70 2,071,927 +0.06(+0.39%)
Apr 20, 2010 14.63 14.67 14.52 14.64 832 +0.07(+0.51%)
Apr 19, 2010 14.50 14.60 14.38 14.56 1,686,677 +0.01(+0.05%)
Apr 16, 2010 14.68 14.74 14.47 14.56 2,751,434 -0.19(-1.32%)
Apr 15, 2010 14.66 14.77 14.66 14.75 1,537,786 +0.07(+0.49%)
Apr 14, 2010 14.57 14.70 14.55 14.68 2,116,277 +0.26(+1.78%)
Apr 13, 2010 14.35 14.45 14.31 14.42 1,072,309 +0.04(+0.28%)
Apr 12, 2010 14.33 14.42 14.32 14.38 688,445 +0.06(+0.42%)
Apr 09, 2010 14.23 14.33 14.19 14.32 606,528 +0.11(+0.78%)
Apr 08, 2010 14.15 14.23 14.08 14.21 847,493 +0.01(+0.05%)
Apr 07, 2010 14.19 14.27 14.13 14.20 763,246 -0.04(-0.25%)
Apr 06, 2010 14.16 14.27 14.12 14.24 1,610,012 +0.02(+0.17%)
Apr 05, 2010 14.08 14.23 14.05 14.21 890,961 +0.17(+1.21%)
Apr 01, 2010 14.11 14.04 14.04 14.04 1,517,163 +0.01(+0.09%)
Mar 31, 2010 14.07 14.13 14.02 14.03 641,199 -0.09(-0.65%)
Mar 30, 2010 14.10 14.15 14.02 14.12 780,274 +0.06(+0.46%)
Mar 29, 2010 14.11 14.14 14.03 14.06 971,950 +0.01(+0.07%)
Mar 26, 2010 14.12 14.15 13.98 14.05 1,134,365 -0.03(-0.19%)
Mar 25, 2010 14.18 14.28 14.07 14.08 2,193,063 +0.00(+0.01%)
Mar 24, 2010 14.12 14.13 14.05 14.07 2,035,426 -0.09(-0.61%)
Mar 23, 2010 14.04 14.17 13.99 14.16 2,047,464 +0.15(+1.04%)
Mar 22, 2010 13.82 14.06 13.80 14.01 1,684,466 +0.12(+0.88%)
Mar 19, 2010 14.03 14.05 13.84 13.89 1,393,505 -0.12(-0.86%)
Mar 18, 2010 14.02 14.04 13.97 14.01 1,036,668 +0.01(+0.09%)
Mar 17, 2010 13.93 14.08 13.93 14.00 1,125,869 +0.06(+0.43%)
Mar 16, 2010 13.85 13.96 13.82 13.94 765,435 +0.12(+0.83%)
Mar 15, 2010 13.75 13.83 13.73 13.82 953,169 -0.05(-0.35%)
Mar 12, 2010 13.91 13.92 13.83 13.87 1,200,119 +0.01(+0.05%)
Mar 11, 2010 13.79 13.87 13.75 13.87 1,907,679 +0.05(+0.36%)
Mar 10, 2010 13.74 13.85 13.72 13.81 1,681,066 +0.09(+0.63%)
Mar 09, 2010 13.65 13.81 13.63 13.73 2,500,807 +0.06(+0.46%)
Mar 08, 2010 13.65 13.70 13.64 13.67 1,096,196 +0.04(+0.26%)
Mar 05, 2010 13.58 13.67 13.52 13.63 1,497,915 +0.16(+1.21%)
Mar 04, 2010 13.42 13.48 13.33 13.47 1,478,515 +0.06(+0.41%)
Mar 03, 2010 13.42 13.48 13.38 13.41 1,310,169 +0.02(+0.14%)
Mar 02, 2010 13.47 13.52 13.37 13.39 1,453,716 -0.01(-0.09%)
Mar 01, 2010 13.29 13.43 13.27 13.40 1,100,958 +0.17(+1.31%)
Feb 26, 2010 13.23 13.26 13.15 13.23 767,125 +0.01(+0.09%)
Feb 25, 2010 13.07 13.24 12.97 13.22 1,167,574 -0.03(-0.23%)
Feb 24, 2010 13.18 13.30 13.16 13.25 1,626,940 +0.13(+1.02%)
Feb 23, 2010 13.27 13.28 13.05 13.12 710,856 -0.19(-1.43%)
Feb 22, 2010 13.40 13.40 13.27 13.31 1,303,775 -0.04(-0.27%)
Feb 19, 2010 13.31 13.39 13.27 13.34 2,034,423 -0.01(-0.07%)
Feb 18, 2010 13.22 13.37 13.19 13.35 1,165,497 +0.12(+0.89%)
Feb 17, 2010 13.22 13.25 13.17 13.23 1,662,094 +0.06(+0.47%)
Feb 16, 2010 13.06 13.20 13.04 13.17 1,482,444 +0.19(+1.46%)
Feb 12, 2010 12.83 12.98 12.98 12.98 843,269 +0.02(+0.19%)
Feb 11, 2010 12.76 12.99 12.71 12.96 1,195,216 +0.17(+1.35%)
Feb 10, 2010 12.84 12.88 12.71 12.78 1,267,972 -0.05(-0.37%)
Feb 09, 2010 12.83 12.94 12.72 12.83 2,103,130 +0.16(+1.23%)
Feb 08, 2010 12.76 12.85 12.67 12.68 1,280,088 -0.07(-0.53%)
Feb 05, 2010 12.65 12.77 12.52 12.74 3,023,243 +0.14(+1.11%)
Feb 04, 2010 12.90 12.92 12.60 12.60 1,929,860 -0.37(-2.83%)
Feb 03, 2010 12.88 13.01 12.86 12.97 1,935,437 +0.05(+0.37%)
Feb 02, 2010 12.82 12.96 12.75 12.92 2,450,964 +0.11(+0.88%)
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.