US Technology Ishares ETF (NY: IYW )

135.19 -0.15 (-0.11%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.29 10.31 10.17 10.23 194,551 +0.00(+0.02%)
Feb 25, 2005 10.17 10.26 10.15 10.23 149,275 +0.03(+0.33%)
Feb 24, 2005 10.09 10.20 10.05 10.19 333,965 +0.11(+1.08%)
Feb 23, 2005 10.17 10.17 10.03 10.09 247,000 -0.05(-0.46%)
Feb 22, 2005 10.16 10.29 10.10 10.13 381,482 -0.10(-0.96%)
Feb 18, 2005 10.23 10.28 10.21 10.23 124,620 -0.04(-0.41%)
Feb 17, 2005 10.41 10.42 10.25 10.27 247,896 -0.10(-1.01%)
Feb 16, 2005 10.39 10.43 10.36 10.38 152,862 -0.04(-0.39%)
Feb 15, 2005 10.36 10.51 10.36 10.42 333,069 +0.06(+0.54%)
Feb 14, 2005 10.36 10.40 10.32 10.36 235,793 +0.03(+0.32%)
Feb 11, 2005 10.16 10.37 10.14 10.33 158,241 +0.10(+1.00%)
Feb 10, 2005 10.22 10.25 10.15 10.23 151,517 +0.01(+0.13%)
Feb 09, 2005 10.37 10.38 10.19 10.21 221,000 -0.16(-1.59%)
Feb 08, 2005 10.34 10.43 10.33 10.38 134,931 +0.07(+0.69%)
Feb 07, 2005 10.36 10.39 10.29 10.31 169,448 -0.04(-0.43%)
Feb 04, 2005 10.14 10.35 10.14 10.35 637,000 +0.21(+2.11%)
Feb 03, 2005 10.21 10.22 10.10 10.14 1,112,172 -0.11(-1.05%)
Feb 02, 2005 10.28 10.28 10.18 10.24 202,620 +0.01(+0.07%)
Feb 01, 2005 10.23 10.26 10.18 10.24 355,482 +0.06(+0.61%)
Jan 31, 2005 10.22 10.23 10.12 10.17 125,965 +0.08(+0.75%)
Jan 28, 2005 10.18 10.18 10.03 10.10 147,034 -0.00(-0.02%)
Jan 27, 2005 10.07 10.13 10.02 10.10 234,000 +0.03(+0.31%)
Jan 26, 2005 10.04 10.11 9.996 10.07 435,275 +0.11(+1.12%)
Jan 25, 2005 9.960 10.05 9.954 9.958 275,689 +0.06(+0.63%)
Jan 24, 2005 10.05 10.07 9.896 9.896 509,241 -0.14(-1.40%)
Jan 21, 2005 10.11 10.18 10.03 10.04 412,413 -0.09(-0.90%)
Jan 20, 2005 10.11 10.23 10.11 10.13 499,827 -0.02(-0.22%)
Jan 19, 2005 10.38 10.38 10.15 10.15 239,379 -0.29(-2.74%)
Jan 18, 2005 10.28 10.44 10.27 10.44 366,241 +0.10(+0.95%)
Jan 14, 2005 10.32 10.38 10.30 10.34 511,482 +0.06(+0.61%)
Jan 13, 2005 10.40 10.40 10.26 10.27 298,551 -0.12(-1.16%)
Jan 12, 2005 10.35 10.40 10.25 10.40 298,551 +0.06(+0.58%)
Jan 11, 2005 10.36 10.37 10.25 10.34 312,448 -0.07(-0.71%)
Jan 10, 2005 10.41 10.50 10.38 10.41 186,482 +0.01(+0.11%)
Jan 07, 2005 10.46 10.48 10.32 10.40 221,448 +0.04(+0.37%)
Jan 06, 2005 10.46 10.47 10.36 10.36 319,172 -0.08(-0.75%)
Jan 05, 2005 10.48 10.58 10.41 10.44 312,000 -0.05(-0.51%)
Jan 04, 2005 10.77 10.78 10.43 10.49 712,758 -0.22(-2.04%)
Jan 03, 2005 10.93 10.95 10.71 10.71 270,758 -0.10(-0.93%)
Dec 31, 2004 10.86 10.87 10.81 10.81 234,448 -0.01(-0.06%)
Dec 30, 2004 10.84 10.86 10.82 10.82 171,689 -0.00(-0.02%)
Dec 29, 2004 10.76 10.85 10.76 10.82 294,068 +0.02(+0.14%)
Dec 28, 2004 10.77 10.82 10.75 10.80 471,137 +0.05(+0.48%)
Dec 27, 2004 10.85 10.85 10.73 10.75 227,724 -0.06(-0.52%)
Dec 23, 2004 10.79 10.83 10.76 10.81 211,586 -0.12(-1.14%)
Dec 22, 2004 10.92 10.99 10.90 10.93 189,620 +0.05(+0.43%)
Dec 21, 2004 10.85 10.92 10.81 10.89 169,000 +0.09(+0.83%)
Dec 20, 2004 10.91 10.92 10.75 10.80 528,965 -0.08(-0.70%)
Dec 17, 2004 10.90 10.94 10.84 10.87 216,517 -0.07(-0.61%)
Dec 16, 2004 10.98 11.06 10.88 10.94 934,655 -0.06(-0.53%)
Dec 15, 2004 10.99 11.06 10.95 11.00 388,655 +0.02(+0.14%)
Dec 14, 2004 10.93 11.02 10.93 10.98 191,413 +0.06(+0.51%)
Dec 13, 2004 10.93 10.97 10.85 10.93 156,448 +0.06(+0.60%)
Dec 10, 2004 10.85 10.91 10.82 10.86 401,655 -0.04(-0.33%)
Dec 09, 2004 10.81 10.93 10.72 10.90 551,379 -0.02(-0.16%)
Dec 08, 2004 10.96 10.97 10.89 10.92 186,931 -0.03(-0.24%)
Dec 07, 2004 11.13 11.20 10.94 10.94 334,862 -0.17(-1.53%)
Dec 06, 2004 11.05 11.15 10.99 11.11 605,620 +0.12(+1.10%)
Dec 03, 2004 11.07 11.14 10.99 10.99 334,862 +0.06(+0.53%)
Dec 02, 2004 10.91 11.04 10.89 10.93 328,586 +0.01(+0.12%)
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.