Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Technology Ishares ETF (NY: IYW ) 143.60 -0.09 (-0.06%) Streaming Delayed Price Updated: 10:53 AM EDT, Jun 6, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Dec 30, 2011 14.44 14.48 14.41 14.41 281,214 -0.03(-0.20%) Dec 29, 2011 14.35 14.47 14.35 14.44 2,829,861 +0.12(+0.80%) Dec 28, 2011 14.50 14.50 14.31 14.32 685,936 -0.18(-1.23%) Dec 27, 2011 14.47 14.57 14.44 14.50 302,467 +0.03(+0.20%) Dec 23, 2011 14.38 14.47 14.33 14.47 241,043 +0.32(+2.26%) Dec 21, 2011 14.33 14.33 13.98 14.15 791,993 -0.30(-2.09%) Dec 20, 2011 14.22 14.47 14.22 14.45 535,511 +0.43(+3.08%) Dec 19, 2011 14.24 14.25 13.98 14.02 265,801 -0.17(-1.17%) Dec 16, 2011 14.23 14.38 14.15 14.19 308,223 +0.05(+0.33%) Dec 15, 2011 14.32 14.34 14.14 14.14 407,201 -0.06(-0.40%) Dec 14, 2011 14.41 14.41 14.13 14.20 652,560 -0.26(-1.81%) Dec 13, 2011 14.69 14.77 14.40 14.46 294,403 -0.16(-1.11%) Dec 12, 2011 14.67 14.67 14.50 14.62 407,943 -0.21(-1.43%) Dec 09, 2011 14.60 14.86 14.60 14.83 341,352 +0.25(+1.75%) Dec 08, 2011 14.73 14.86 14.57 14.58 557,464 -0.25(-1.69%) Dec 07, 2011 14.77 14.88 14.65 14.83 569,151 +0.00(+0.01%) Dec 06, 2011 14.85 14.91 14.77 14.83 1,893,529 -0.02(-0.12%) Dec 05, 2011 14.86 14.95 14.77 14.84 460,076 +0.21(+1.43%) Dec 02, 2011 14.78 14.83 14.63 14.63 357,881 -0.02(-0.12%) Dec 01, 2011 14.57 14.71 14.55 14.65 688,248 +0.07(+0.48%) Nov 30, 2011 14.38 14.59 14.37 14.58 1,406,774 +0.56(+4.03%) Nov 29, 2011 14.12 14.21 14.00 14.02 1,209,834 -0.10(-0.73%) Nov 28, 2011 13.99 14.14 13.99 14.12 537,648 +0.47(+3.46%) Nov 25, 2011 13.71 13.86 13.65 13.65 293,462 -0.10(-0.75%) Nov 23, 2011 13.98 14.00 13.74 13.75 444,879 -0.34(-2.41%) Nov 22, 2011 14.08 14.17 13.96 14.09 1,050,230 -0.02(-0.13%) Nov 21, 2011 14.21 14.24 14.00 14.11 621,559 -0.30(-2.06%) Nov 18, 2011 14.56 14.56 14.39 14.41 332,286 -0.12(-0.84%) Nov 17, 2011 14.83 14.85 14.42 14.53 856,732 -0.33(-2.21%) Nov 16, 2011 14.97 15.14 14.86 14.86 518,516 -0.23(-1.49%) Nov 15, 2011 14.87 15.15 14.84 15.08 456,144 +0.21(+1.39%) Nov 14, 2011 14.92 15.03 14.84 14.88 361,248 -0.07(-0.45%) Nov 11, 2011 14.78 15.01 14.78 14.94 352,892 +0.28(+1.92%) Nov 10, 2011 14.79 14.82 14.52 14.66 1,336,131 +0.02(+0.15%) Nov 09, 2011 14.85 14.88 14.59 14.64 808,633 -0.55(-3.63%) Nov 08, 2011 15.11 15.21 14.97 15.19 4,364,069 +0.18(+1.17%) Nov 07, 2011 14.90 15.03 14.75 15.02 420,408 +0.08(+0.56%) Nov 04, 2011 14.90 14.97 14.78 14.93 558,979 -0.06(-0.40%) Nov 03, 2011 14.75 15.00 14.59 14.99 666,482 +0.37(+2.54%) Nov 02, 2011 14.60 14.68 14.49 14.62 662,830 +0.16(+1.14%) Nov 01, 2011 14.54 14.61 14.40 14.46 1,137,415 -0.43(-2.90%) Oct 31, 2011 14.97 15.04 14.89 14.89 2,208,856 -0.27(-1.78%) Oct 28, 2011 15.00 15.17 15.00 15.16 479,208 +0.04(+0.28%) Oct 27, 2011 15.03 15.20 14.91 15.12 1,145,353 +0.44(+3.01%) Oct 26, 2011 14.73 14.77 14.39 14.68 470,666 +0.07(+0.45%) Oct 25, 2011 14.77 14.80 14.58 14.61 1,542,551 -0.22(-1.49%) Oct 24, 2011 14.56 14.87 14.55 14.83 2,498,547 +0.33(+2.25%) Oct 21, 2011 14.50 14.61 14.41 14.50 1,167,381 +0.15(+1.07%) Oct 20, 2011 14.41 14.44 14.16 14.35 662,275 -0.08(-0.58%) Oct 19, 2011 14.63 14.66 14.39 14.43 650,819 -0.30(-2.02%) Oct 18, 2011 14.55 14.80 14.40 14.73 1,688,180 +0.13(+0.91%) Oct 17, 2011 14.80 14.82 14.52 14.60 2,282,901 -0.26(-1.77%) Oct 14, 2011 14.77 14.86 14.70 14.86 1,050,341 +0.29(+2.02%) Oct 13, 2011 14.35 14.58 14.35 14.57 498,749 +0.17(+1.17%) Oct 12, 2011 14.45 14.54 14.39 14.40 1,235,807 +0.08(+0.55%) Oct 11, 2011 14.17 14.36 14.16 14.32 546,981 +0.10(+0.68%) Oct 10, 2011 13.97 14.22 13.97 14.22 390,739 +0.45(+3.25%) Oct 07, 2011 13.88 13.93 13.71 13.78 1,086,828 -0.07(-0.52%) Oct 06, 2011 13.60 13.85 13.53 13.85 740,314 +0.24(+1.74%) Oct 05, 2011 13.26 13.65 13.15 13.61 972,715 +0.33(+2.46%) Oct 04, 2011 12.83 13.30 12.74 13.28 2,796,917 +0.30(+2.31%) 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.