US Technology Ishares ETF (NY: IYW )

135.19 -0.15 (-0.11%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.74 11.76 11.66 11.66 103,551 -0.05(-0.42%)
Mar 30, 2006 11.74 11.78 11.66 11.71 400,758 +0.02(+0.19%)
Mar 29, 2006 11.52 11.72 11.50 11.68 342,482 +0.23(+1.97%)
Mar 28, 2006 11.59 11.62 11.44 11.46 82,034 -0.12(-1.04%)
Mar 27, 2006 11.59 11.63 11.56 11.58 275,241 +0.02(+0.15%)
Mar 24, 2006 11.52 11.59 11.50 11.56 119,241 +0.08(+0.66%)
Mar 23, 2006 11.52 11.53 11.44 11.49 127,758 -0.00(-0.02%)
Mar 22, 2006 11.45 11.53 11.43 11.49 98,172 -0.00(-0.04%)
Mar 21, 2006 11.55 11.73 11.49 11.49 286,448 -0.10(-0.83%)
Mar 20, 2006 11.55 11.60 11.55 11.59 116,103 +0.07(+0.60%)
Mar 17, 2006 11.48 11.56 11.45 11.52 162,724 +0.04(+0.35%)
Mar 16, 2006 11.62 11.65 11.48 11.48 103,551 -0.11(-0.96%)
Mar 15, 2006 11.54 11.61 11.49 11.59 185,137 +0.08(+0.74%)
Mar 14, 2006 11.36 11.52 11.36 11.51 104,896 +0.16(+1.40%)
Mar 13, 2006 11.40 11.42 11.33 11.35 162,275 +0.02(+0.22%)
Mar 10, 2006 11.26 11.37 11.23 11.32 130,896 +0.04(+0.36%)
Mar 09, 2006 11.45 11.50 11.28 11.28 131,793 -0.14(-1.19%)
Mar 08, 2006 11.38 11.44 11.33 11.42 344,275 +0.00(+0.00%)
Mar 07, 2006 11.46 11.48 11.37 11.42 156,000 -0.10(-0.91%)
Mar 06, 2006 11.64 11.68 11.49 11.52 239,379 -0.08(-0.71%)
Mar 03, 2006 11.61 11.74 11.58 11.61 254,172 -0.06(-0.52%)
Mar 02, 2006 11.63 11.70 11.59 11.67 128,206 +0.02(+0.17%)
Mar 01, 2006 11.47 11.68 11.47 11.65 236,241 +0.24(+2.09%)
Feb 28, 2006 11.50 11.55 11.37 11.41 121,931 -0.09(-0.78%)
Feb 27, 2006 11.45 11.56 11.45 11.50 238,034 +0.08(+0.74%)
Feb 24, 2006 11.58 11.58 11.37 11.41 181,551 +0.02(+0.22%)
Feb 23, 2006 11.43 11.49 11.39 11.39 272,551 -0.07(-0.60%)
Feb 22, 2006 11.34 11.49 11.31 11.46 259,551 +0.11(+0.98%)
Feb 21, 2006 11.47 11.48 11.32 11.35 585,448 -0.15(-1.28%)
Feb 17, 2006 11.57 11.57 11.48 11.49 80,241 -0.12(-1.08%)
Feb 16, 2006 11.54 11.62 11.51 11.62 181,551 +0.15(+1.26%)
Feb 15, 2006 11.40 11.48 11.40 11.47 220,551 +0.04(+0.35%)
Feb 14, 2006 11.33 11.44 11.31 11.43 312,896 +0.11(+1.01%)
Feb 13, 2006 11.35 11.39 11.26 11.32 600,241 -0.09(-0.80%)
Feb 10, 2006 11.35 11.45 11.29 11.41 198,586 +0.02(+0.18%)
Feb 09, 2006 11.48 11.54 11.38 11.39 325,000 -0.06(-0.49%)
Feb 08, 2006 11.27 11.46 11.27 11.45 503,413 +0.19(+1.68%)
Feb 07, 2006 11.27 11.31 11.21 11.26 304,379 -0.04(-0.32%)
Feb 06, 2006 11.30 11.32 11.23 11.29 503,413 -0.01(-0.06%)
Feb 03, 2006 11.36 11.38 11.28 11.30 533,896 -0.11(-0.98%)
Feb 02, 2006 11.60 11.60 11.41 11.41 381,931 -0.21(-1.80%)
Feb 01, 2006 11.49 11.62 11.46 11.62 565,724 +0.07(+0.58%)
Jan 31, 2006 11.62 11.64 11.55 11.55 1,460,931 -0.08(-0.73%)
Jan 30, 2006 11.59 11.66 11.58 11.64 208,896 +0.04(+0.37%)
Jan 27, 2006 11.55 11.66 11.54 11.60 396,275 +0.13(+1.11%)
Jan 26, 2006 11.47 11.51 11.39 11.47 393,586 +0.06(+0.55%)
Jan 25, 2006 11.45 11.46 11.35 11.41 1,412,965 -0.02(-0.18%)
Jan 24, 2006 11.47 11.51 11.40 11.43 369,827 +0.04(+0.33%)
Jan 23, 2006 11.42 11.44 11.34 11.39 1,252,931 +0.02(+0.20%)
Jan 20, 2006 11.69 11.69 11.35 11.37 872,793 -0.37(-3.12%)
Jan 19, 2006 11.73 11.80 11.70 11.73 1,273,551 +0.11(+0.92%)
Jan 18, 2006 11.52 11.64 11.52 11.62 513,724 -0.17(-1.42%)
Jan 17, 2006 11.79 11.80 11.72 11.79 424,965 -0.10(-0.83%)
Jan 13, 2006 11.91 11.92 11.82 11.89 1,372,620 -0.02(-0.15%)
Jan 12, 2006 11.97 12.00 11.68 11.91 485,482 -0.08(-0.65%)
Jan 11, 2006 11.90 12.00 11.88 11.99 419,586 +0.11(+0.96%)
Jan 10, 2006 11.77 11.87 11.77 11.87 359,965 +0.04(+0.36%)
Jan 09, 2006 11.79 11.88 11.75 11.83 511,034 +0.04(+0.32%)
Jan 06, 2006 11.70 11.80 11.63 11.79 1,460,482 +0.19(+1.67%)
Jan 05, 2006 11.51 11.60 11.50 11.60 718,138 +0.12(+1.03%)
Jan 04, 2006 11.37 11.49 11.37 11.48 352,344 +0.15(+1.32%)
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.