Skip to main content

US Technology Ishares ETF (NY: IYW )

135.23 -0.11 (-0.08%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.50 11.55 11.37 11.41 121,921 -0.09(-0.78%)
Feb 27, 2006 11.45 11.56 11.45 11.50 238,015 +0.08(+0.74%)
Feb 24, 2006 11.58 11.58 11.37 11.41 181,537 +0.02(+0.22%)
Feb 23, 2006 11.43 11.49 11.39 11.39 272,530 -0.07(-0.60%)
Feb 22, 2006 11.34 11.49 11.31 11.46 259,531 +0.11(+0.98%)
Feb 21, 2006 11.47 11.48 11.32 11.35 585,402 -0.15(-1.28%)
Feb 17, 2006 11.57 11.57 11.48 11.49 80,235 -0.12(-1.07%)
Feb 16, 2006 11.54 11.62 11.51 11.62 181,537 +0.15(+1.26%)
Feb 15, 2006 11.40 11.48 11.40 11.47 220,534 +0.04(+0.35%)
Feb 14, 2006 11.33 11.44 11.31 11.43 312,872 +0.11(+1.01%)
Feb 13, 2006 11.35 11.39 11.26 11.32 600,194 -0.09(-0.80%)
Feb 10, 2006 11.35 11.45 11.29 11.41 198,570 +0.02(+0.18%)
Feb 09, 2006 11.48 11.54 11.38 11.39 324,974 -0.06(-0.49%)
Feb 08, 2006 11.27 11.46 11.27 11.45 503,374 +0.19(+1.69%)
Feb 07, 2006 11.27 11.31 11.21 11.26 304,355 -0.04(-0.32%)
Feb 06, 2006 11.30 11.32 11.23 11.29 503,374 -0.01(-0.06%)
Feb 03, 2006 11.36 11.38 11.28 11.30 533,855 -0.11(-0.98%)
Feb 02, 2006 11.60 11.60 11.41 11.41 381,901 -0.21(-1.80%)
Feb 01, 2006 11.49 11.62 11.46 11.62 565,680 +0.07(+0.58%)
Jan 31, 2006 11.62 11.65 11.55 11.55 1,460,817 -0.08(-0.73%)
Jan 30, 2006 11.59 11.67 11.58 11.64 208,880 +0.04(+0.37%)
Jan 27, 2006 11.55 11.66 11.55 11.60 396,245 +0.13(+1.11%)
Jan 26, 2006 11.47 11.51 11.39 11.47 393,555 +0.06(+0.55%)
Jan 25, 2006 11.45 11.46 11.35 11.41 1,412,855 -0.02(-0.18%)
Jan 24, 2006 11.47 11.51 11.40 11.43 369,798 +0.04(+0.33%)
Jan 23, 2006 11.42 11.44 11.34 11.39 1,252,833 +0.02(+0.20%)
Jan 20, 2006 11.69 11.69 11.35 11.37 872,725 -0.37(-3.12%)
Jan 19, 2006 11.73 11.80 11.70 11.73 1,273,452 +0.11(+0.92%)
Jan 18, 2006 11.52 11.64 11.52 11.63 513,684 -0.17(-1.42%)
Jan 17, 2006 11.79 11.80 11.72 11.79 424,932 -0.10(-0.83%)
Jan 13, 2006 11.91 11.92 11.82 11.89 1,372,514 -0.02(-0.15%)
Jan 12, 2006 11.97 12.00 11.68 11.91 485,445 -0.08(-0.65%)
Jan 11, 2006 11.90 12.00 11.88 11.99 419,553 +0.11(+0.96%)
Jan 10, 2006 11.77 11.87 11.77 11.87 359,937 +0.04(+0.36%)
Jan 09, 2006 11.79 11.88 11.75 11.83 510,994 +0.04(+0.32%)
Jan 06, 2006 11.70 11.81 11.63 11.79 1,460,369 +0.19(+1.67%)
Jan 05, 2006 11.51 11.60 11.51 11.60 718,082 +0.12(+1.03%)
Jan 04, 2006 11.37 11.49 11.37 11.48 352,317 +0.15(+1.32%)
Jan 03, 2006 11.15 11.37 11.06 11.33 1,370,272 +0.24(+2.15%)
Dec 30, 2005 11.13 11.13 11.07 11.09 451,378 -0.07(-0.60%)
Dec 29, 2005 11.29 11.29 11.16 11.16 376,074 -0.09(-0.81%)
Dec 28, 2005 11.28 11.29 11.21 11.25 263,565 +0.01(+0.08%)
Dec 27, 2005 11.41 11.42 11.24 11.24 324,526 -0.12(-1.08%)
Dec 23, 2005 11.38 11.40 11.34 11.36 388,176 +0.03(+0.24%)
Dec 22, 2005 11.29 11.35 11.29 11.34 209,328 +0.07(+0.65%)
Dec 21, 2005 11.27 11.34 11.23 11.26 281,943 +0.02(+0.20%)
Dec 20, 2005 11.25 11.30 11.20 11.24 197,226 +0.00(+0.04%)
Dec 19, 2005 11.40 11.40 11.24 11.24 309,734 -0.20(-1.77%)
Dec 16, 2005 11.46 11.47 11.41 11.44 359,489 +0.01(+0.10%)
Dec 15, 2005 11.47 11.49 11.40 11.43 203,501 -0.04(-0.33%)
Dec 14, 2005 11.48 11.50 11.40 11.47 381,901 -0.01(-0.06%)
Dec 13, 2005 11.46 11.51 11.42 11.47 246,532 -0.03(-0.23%)
Dec 12, 2005 11.54 11.54 11.46 11.50 648,604 +0.04(+0.33%)
Dec 09, 2005 11.43 11.49 11.37 11.46 225,465 +0.06(+0.51%)
Dec 08, 2005 11.50 11.51 11.32 11.40 270,289 -0.08(-0.66%)
Dec 07, 2005 11.54 11.54 11.44 11.48 275,668 -0.03(-0.27%)
Dec 06, 2005 11.57 11.62 11.51 11.51 252,807 +0.03(+0.25%)
Dec 05, 2005 11.54 11.54 11.44 11.48 268,048 -0.08(-0.71%)
Dec 02, 2005 11.55 11.62 11.54 11.57 304,355 +0.01(+0.10%)
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.