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 (%)
Feb 26, 2010 12.28 12.31 12.21 12.28 826,199 +0.01(+0.09%)
Feb 25, 2010 12.14 12.29 12.04 12.27 1,257,485 -0.03(-0.23%)
Feb 24, 2010 12.24 12.35 12.22 12.30 1,752,225 +0.12(+1.02%)
Feb 23, 2010 12.32 12.33 12.11 12.18 765,596 -0.18(-1.43%)
Feb 22, 2010 12.45 12.45 12.32 12.35 1,404,174 -0.03(-0.27%)
Feb 19, 2010 12.36 12.43 12.32 12.39 2,191,087 -0.01(-0.07%)
Feb 18, 2010 12.28 12.42 12.25 12.40 1,255,248 +0.11(+0.89%)
Feb 17, 2010 12.28 12.31 12.23 12.29 1,790,086 +0.06(+0.47%)
Feb 16, 2010 12.12 12.25 12.10 12.23 1,596,601 +0.18(+1.46%)
Feb 12, 2010 11.91 12.05 12.05 12.05 908,206 +0.02(+0.19%)
Feb 11, 2010 11.85 12.06 11.80 12.03 1,287,255 +0.16(+1.35%)
Feb 10, 2010 11.92 11.96 11.80 11.87 1,365,614 -0.04(-0.37%)
Feb 09, 2010 11.91 12.01 11.81 11.91 2,265,084 +0.14(+1.23%)
Feb 08, 2010 11.85 11.93 11.77 11.77 1,378,663 -0.06(-0.53%)
Feb 05, 2010 11.74 11.86 11.62 11.83 3,256,052 +0.13(+1.11%)
Feb 04, 2010 11.98 11.99 11.70 11.70 2,078,471 -0.34(-2.83%)
Feb 03, 2010 11.95 12.08 11.94 12.04 2,084,478 +0.04(+0.37%)
Feb 02, 2010 11.90 12.03 11.84 12.00 2,639,704 +0.10(+0.88%)
Feb 01, 2010 11.77 11.90 11.76 11.89 7,529,605 +0.19(+1.58%)
Jan 29, 2010 12.12 12.12 11.65 11.71 4,253,734 -0.29(-2.43%)
Jan 28, 2010 12.32 12.33 11.91 12.00 4,086,070 -0.34(-2.78%)
Jan 27, 2010 12.26 12.39 12.16 12.35 2,579,056 +0.08(+0.62%)
Jan 26, 2010 12.26 12.44 12.21 12.27 2,080,511 -0.02(-0.13%)
Jan 25, 2010 12.30 12.36 12.22 12.28 2,326,067 +0.09(+0.77%)
Jan 22, 2010 12.63 12.64 12.17 12.19 3,216,455 -0.49(-3.89%)
Jan 21, 2010 12.83 12.92 12.63 12.68 1,687,418 -0.13(-0.99%)
Jan 20, 2010 12.90 12.90 12.68 12.81 2,032,702 -0.19(-1.46%)
Jan 19, 2010 12.84 13.00 12.82 13.00 1,323,494 +0.19(+1.52%)
Jan 15, 2010 12.98 12.81 12.81 12.81 1,790,413 -0.18(-1.36%)
Jan 14, 2010 12.85 13.01 12.85 12.98 1,848,371 +0.10(+0.76%)
Jan 13, 2010 12.78 12.92 12.69 12.88 2,824,712 +0.12(+0.93%)
Jan 12, 2010 12.84 12.86 12.70 12.77 3,142,813 -0.16(-1.21%)
Jan 11, 2010 13.01 13.04 12.86 12.92 1,843,687 -0.06(-0.48%)
Jan 08, 2010 12.86 12.99 12.82 12.99 2,660,786 +0.10(+0.76%)
Jan 07, 2010 12.93 12.93 12.83 12.89 1,576,711 -0.05(-0.38%)
Jan 06, 2010 13.04 13.07 12.91 12.94 2,594,831 -0.09(-0.70%)
Jan 05, 2010 13.06 13.08 12.95 13.03 2,390,928 -0.02(-0.15%)
Jan 04, 2010 12.93 13.08 12.93 13.05 3,763,177 +0.21(+1.65%)
Dec 31, 2009 12.99 12.84 12.84 12.84 1,490,069 -0.13(-1.02%)
Dec 30, 2009 12.89 12.97 12.87 12.97 882,744 +0.06(+0.50%)
Dec 29, 2009 12.95 12.95 12.89 12.90 1,070,478 -0.02(-0.19%)
Dec 28, 2009 12.95 12.98 12.86 12.93 1,666,062 +0.02(+0.12%)
Dec 24, 2009 12.80 12.92 12.79 12.91 1,542,037 +0.13(+0.98%)
Dec 23, 2009 12.74 12.79 12.70 12.79 1,894,261 +0.07(+0.58%)
Dec 22, 2009 12.68 12.72 12.64 12.71 1,246,874 +0.08(+0.67%)
Dec 21, 2009 12.53 12.68 12.53 12.63 1,294,051 +0.13(+1.02%)
Dec 18, 2009 12.38 12.50 12.36 12.50 933,023 +0.20(+1.61%)
Dec 17, 2009 12.39 12.40 12.28 12.30 1,279,025 -0.14(-1.11%)
Dec 16, 2009 12.40 12.48 12.40 12.44 1,262,569 +0.06(+0.50%)
Dec 15, 2009 12.41 12.49 12.35 12.38 877,459 -0.07(-0.57%)
Dec 14, 2009 12.43 12.45 12.42 12.45 1,302,627 +0.13(+1.05%)
Dec 11, 2009 12.42 12.42 12.27 12.32 1,876,285 -0.03(-0.25%)
Dec 10, 2009 12.37 12.42 12.34 12.35 1,093,734 +0.04(+0.33%)
Dec 09, 2009 12.18 12.32 12.11 12.31 1,918,957 +0.11(+0.88%)
Dec 08, 2009 12.24 12.29 12.14 12.20 1,658,800 -0.08(-0.69%)
Dec 07, 2009 12.31 12.39 12.27 12.29 2,577,891 -0.06(-0.52%)
Dec 04, 2009 12.39 12.47 12.20 12.35 2,383,115 +0.12(+0.99%)
Dec 03, 2009 12.31 12.37 12.23 12.23 1,069,877 -0.02(-0.13%)
Dec 02, 2009 12.25 12.35 12.22 12.25 894,915 +0.01(+0.09%)
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.