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 (%)
Apr 30, 2010 13.61 13.61 13.30 13.30 2,681,338 -0.31(-2.28%)
Apr 29, 2010 13.53 13.63 13.50 13.61 954,340 +0.12(+0.91%)
Apr 28, 2010 13.53 13.53 13.35 13.49 1,913,307 +0.02(+0.17%)
Apr 27, 2010 13.66 13.74 13.42 13.47 1,975,084 -0.26(-1.89%)
Apr 26, 2010 13.76 13.79 13.71 13.73 1,012,825 -0.01(-0.09%)
Apr 23, 2010 13.72 13.76 13.63 13.74 1,593,122 +0.03(+0.20%)
Apr 22, 2010 13.53 13.72 13.42 13.71 3,435,477 +0.06(+0.41%)
Apr 21, 2010 13.68 13.72 13.58 13.66 2,229,771 +0.05(+0.39%)
Apr 20, 2010 13.59 13.63 13.49 13.60 895 +0.07(+0.51%)
Apr 19, 2010 13.47 13.57 13.36 13.53 1,815,172 +0.01(+0.05%)
Apr 16, 2010 13.64 13.70 13.45 13.53 2,961,045 -0.18(-1.32%)
Apr 15, 2010 13.62 13.72 13.62 13.71 1,654,938 +0.07(+0.49%)
Apr 14, 2010 13.54 13.65 13.52 13.64 2,277,500 +0.24(+1.78%)
Apr 13, 2010 13.34 13.42 13.30 13.40 1,154,000 +0.04(+0.28%)
Apr 12, 2010 13.31 13.40 13.30 13.36 740,892 +0.06(+0.42%)
Apr 09, 2010 13.22 13.32 13.18 13.31 652,735 +0.10(+0.78%)
Apr 08, 2010 13.15 13.22 13.08 13.20 912,057 +0.01(+0.05%)
Apr 07, 2010 13.19 13.26 13.13 13.20 821,392 -0.03(-0.25%)
Apr 06, 2010 13.16 13.26 13.12 13.23 1,732,666 +0.02(+0.17%)
Apr 05, 2010 13.08 13.22 13.05 13.21 958,836 +0.16(+1.22%)
Apr 01, 2010 13.11 13.05 13.05 13.05 1,632,745 +0.01(+0.09%)
Mar 31, 2010 13.08 13.13 13.02 13.04 690,047 -0.08(-0.65%)
Mar 30, 2010 13.10 13.15 13.03 13.12 839,717 +0.06(+0.46%)
Mar 29, 2010 13.11 13.14 13.04 13.06 1,045,995 +0.01(+0.07%)
Mar 26, 2010 13.12 13.15 12.99 13.05 1,220,783 -0.02(-0.19%)
Mar 25, 2010 13.17 13.27 13.07 13.08 2,360,136 +0.01(+0.09%)
Mar 24, 2010 13.11 13.12 13.05 13.07 2,192,167 -0.08(-0.61%)
Mar 23, 2010 13.03 13.15 12.99 13.15 2,205,131 +0.14(+1.04%)
Mar 22, 2010 12.84 13.06 12.81 13.01 1,814,181 +0.11(+0.88%)
Mar 19, 2010 13.03 13.05 12.85 12.90 1,500,814 -0.11(-0.86%)
Mar 18, 2010 13.02 13.04 12.97 13.01 1,116,498 +0.01(+0.09%)
Mar 17, 2010 12.94 13.08 12.94 13.00 1,212,568 +0.06(+0.43%)
Mar 16, 2010 12.86 12.96 12.83 12.94 824,379 +0.11(+0.83%)
Mar 15, 2010 12.77 12.84 12.75 12.84 1,026,569 -0.04(-0.35%)
Mar 12, 2010 12.92 12.93 12.84 12.88 1,292,536 +0.01(+0.05%)
Mar 11, 2010 12.80 12.88 12.77 12.87 2,054,582 +0.05(+0.37%)
Mar 10, 2010 12.76 12.86 12.74 12.83 1,810,519 +0.08(+0.63%)
Mar 09, 2010 12.67 12.83 12.66 12.75 2,693,385 +0.06(+0.46%)
Mar 08, 2010 12.67 12.72 12.66 12.69 1,180,610 +0.03(+0.26%)
Mar 05, 2010 12.61 12.69 12.56 12.66 1,613,264 +0.15(+1.21%)
Mar 04, 2010 12.46 12.52 12.38 12.50 1,592,370 +0.05(+0.41%)
Mar 03, 2010 12.46 12.52 12.42 12.45 1,411,060 +0.02(+0.14%)
Mar 02, 2010 12.51 12.55 12.41 12.43 1,565,661 -0.01(-0.09%)
Mar 01, 2010 12.34 12.47 12.32 12.45 1,185,739 +0.16(+1.31%)
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%)
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.