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 ) 138.35 -0.35 (-0.25%) Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%) Mar 31, 2011 14.93 14.98 14.88 14.93 780,839 -0.02(-0.11%) Mar 30, 2011 14.99 14.99 14.90 14.94 708,171 +0.03(+0.20%) Mar 29, 2011 14.80 14.92 14.73 14.92 639,478 +0.10(+0.67%) Mar 28, 2011 14.92 14.97 14.81 14.82 675,776 -0.08(-0.54%) Mar 25, 2011 14.94 14.99 14.88 14.90 1,156,439 +0.05(+0.31%) Mar 24, 2011 14.73 14.87 14.66 14.85 755,098 +0.24(+1.66%) Mar 23, 2011 14.49 14.65 14.41 14.61 447,538 +0.07(+0.51%) Mar 22, 2011 14.57 14.59 14.50 14.54 663,946 -0.03(-0.18%) Mar 21, 2011 14.60 14.61 14.54 14.56 1,078,591 +0.28(+1.97%) Mar 18, 2011 14.44 14.46 14.26 14.28 907,516 +0.02(+0.13%) Mar 17, 2011 14.35 14.42 14.25 14.26 1,618,500 +0.11(+0.76%) Mar 16, 2011 14.42 14.49 14.05 14.15 1,823,696 -0.37(-2.55%) Mar 15, 2011 14.45 14.60 14.43 14.52 3,482,394 -0.22(-1.49%) Mar 14, 2011 14.72 14.84 14.66 14.74 1,628,596 -0.07(-0.45%) Mar 11, 2011 14.64 14.86 14.64 14.81 1,313,500 +0.09(+0.62%) Mar 10, 2011 14.86 14.86 14.69 14.72 1,055,297 -0.30(-2.03%) Mar 09, 2011 15.09 15.11 14.96 15.02 911,750 -0.11(-0.74%) Mar 08, 2011 15.04 15.21 14.96 15.14 564,335 +0.09(+0.63%) Mar 07, 2011 15.32 15.33 14.92 15.04 846,260 -0.24(-1.56%) Mar 04, 2011 15.40 15.40 15.19 15.28 625,408 -0.10(-0.64%) Mar 03, 2011 15.27 15.41 15.27 15.38 706,375 +0.27(+1.78%) Mar 02, 2011 15.03 15.24 15.03 15.11 663,362 +0.08(+0.54%) Mar 01, 2011 15.38 15.38 15.01 15.03 2,801,600 -0.28(-1.84%) Feb 28, 2011 15.36 15.39 15.22 15.31 823,738 +0.02(+0.15%) Feb 25, 2011 15.16 15.30 15.16 15.29 653,712 +0.22(+1.47%) Feb 24, 2011 15.00 15.13 14.89 15.07 1,327,750 +0.06(+0.42%) Feb 23, 2011 15.13 15.16 14.88 15.00 1,262,305 -0.21(-1.40%) Feb 22, 2011 15.42 15.49 15.19 15.22 1,746,664 -0.43(-2.75%) Feb 18, 2011 15.68 15.69 15.59 15.65 1,341,719 -0.01(-0.04%) Feb 17, 2011 15.57 15.68 15.54 15.65 1,606,498 +0.02(+0.16%) Feb 16, 2011 15.57 15.65 15.54 15.63 802,796 +0.12(+0.77%) Feb 15, 2011 15.57 15.58 15.47 15.51 1,156,448 -0.08(-0.50%) Feb 14, 2011 15.55 15.63 15.55 15.59 606,866 +0.04(+0.25%) Feb 11, 2011 15.48 15.56 15.44 15.55 813,834 +0.07(+0.46%) Feb 10, 2011 15.42 15.52 15.37 15.48 821,664 -0.09(-0.58%) Feb 09, 2011 15.58 15.62 15.52 15.57 939,125 -0.04(-0.27%) Feb 08, 2011 15.54 15.61 15.51 15.61 2,556,849 +0.07(+0.43%) Feb 07, 2011 15.49 15.62 15.47 15.54 928,560 +0.11(+0.70%) Feb 04, 2011 15.34 15.45 15.30 15.44 736,918 +0.12(+0.78%) Feb 03, 2011 15.30 15.35 15.17 15.32 1,132,949 +0.01(+0.06%) Feb 02, 2011 15.26 15.35 15.24 15.31 513,983 +0.04(+0.28%) Feb 01, 2011 15.10 15.31 15.08 15.27 823,015 +0.26(+1.76%) Jan 31, 2011 14.92 15.00 14.84 15.00 635,000 +0.10(+0.65%) Jan 28, 2011 15.29 15.30 14.85 14.91 1,065,550 -0.36(-2.34%) Jan 27, 2011 15.19 15.32 15.18 15.26 810,287 +0.10(+0.69%) Jan 26, 2011 15.11 15.21 15.06 15.16 826,129 +0.09(+0.57%) Jan 25, 2011 14.97 15.08 14.95 15.07 994,108 +0.04(+0.30%) Jan 24, 2011 14.83 15.03 14.80 15.03 503,498 +0.20(+1.31%) Jan 21, 2011 15.02 15.02 14.82 14.83 543,549 -0.08(-0.56%) Jan 20, 2011 14.97 14.98 14.79 14.91 1,160,316 -0.16(-1.06%) Jan 19, 2011 15.24 15.24 15.02 15.07 1,082,691 -0.12(-0.80%) Jan 18, 2011 15.06 15.22 15.04 15.19 1,414,646 +0.03(+0.21%) Jan 14, 2011 15.03 15.16 15.00 15.16 1,113,519 +0.15(+0.99%) Jan 13, 2011 15.02 15.05 14.96 15.02 824,885 -0.00(-0.02%) Jan 12, 2011 14.96 15.03 14.91 15.02 990,490 +0.13(+0.89%) Jan 11, 2011 14.93 14.94 14.84 14.89 841,472 +0.02(+0.14%) Jan 10, 2011 14.78 14.89 14.73 14.87 429,764 +0.06(+0.41%) Jan 07, 2011 14.85 14.88 14.67 14.80 1,120,372 -0.05(-0.32%) Jan 06, 2011 14.75 14.86 14.73 14.85 823,377 +0.14(+0.93%) Jan 05, 2011 14.59 14.73 14.58 14.71 1,833,975 +0.08(+0.57%) Jan 04, 2011 14.67 14.67 14.52 14.63 2,295,996 +0.03(+0.23%) 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.