US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.70 13.77 13.57 13.57 223,589 -0.16(-1.19%)
Apr 27, 2007 13.71 13.80 13.71 13.74 160,183 +0.03(+0.21%)
Apr 26, 2007 13.70 13.75 13.66 13.71 207,738 +0.03(+0.23%)
Apr 25, 2007 13.57 13.68 13.53 13.68 169,777 +0.15(+1.12%)
Apr 24, 2007 13.49 13.58 13.44 13.53 371,258 +0.11(+0.82%)
Apr 23, 2007 13.44 13.47 13.40 13.41 118,469 -0.05(-0.36%)
Apr 20, 2007 13.50 13.51 13.40 13.46 495,151 +0.10(+0.72%)
Apr 19, 2007 13.25 13.42 13.25 13.37 381,270 +0.01(+0.05%)
Apr 18, 2007 13.34 13.41 13.27 13.36 265,721 -0.04(-0.30%)
Apr 17, 2007 13.35 13.41 13.35 13.40 613,203 +0.05(+0.38%)
Apr 16, 2007 13.30 13.37 13.30 13.35 330,378 +0.10(+0.74%)
Apr 13, 2007 13.18 13.27 13.09 13.25 216,081 +0.03(+0.25%)
Apr 12, 2007 13.09 13.23 13.06 13.22 141,829 +0.11(+0.84%)
Apr 11, 2007 13.22 13.22 13.09 13.11 190,218 -0.12(-0.87%)
Apr 10, 2007 13.21 13.23 13.16 13.22 212,326 +0.02(+0.16%)
Apr 09, 2007 13.24 13.27 13.17 13.20 183,543 -0.01(-0.11%)
Apr 05, 2007 13.12 13.22 13.12 13.22 200,229 +0.06(+0.49%)
Apr 04, 2007 13.06 13.18 13.06 13.15 163,103 +0.07(+0.51%)
Apr 03, 2007 13.01 13.12 13.01 13.08 160,600 +0.15(+1.15%)
Apr 02, 2007 12.96 12.96 12.86 12.94 196,475 +0.00(+0.02%)
Mar 30, 2007 12.92 12.99 12.78 12.93 548,962 +0.01(+0.06%)
Mar 29, 2007 13.04 13.04 12.81 12.93 243,195 -0.03(-0.26%)
Mar 28, 2007 13.02 13.06 12.96 12.96 386,276 -0.12(-0.93%)
Mar 27, 2007 13.11 13.13 13.07 13.08 338,721 -0.09(-0.69%)
Mar 26, 2007 13.10 13.17 12.99 13.17 218,583 +0.07(+0.51%)
Mar 23, 2007 13.14 13.18 13.10 13.11 142,246 -0.05(-0.36%)
Mar 22, 2007 13.16 13.17 13.07 13.15 166,857 -0.06(-0.42%)
Mar 21, 2007 13.02 13.22 12.95 13.21 348,733 +0.22(+1.70%)
Mar 20, 2007 12.90 13.00 12.90 12.99 404,630 +0.09(+0.71%)
Mar 19, 2007 12.89 12.94 12.84 12.90 184,795 +0.10(+0.75%)
Mar 16, 2007 12.81 12.87 12.75 12.80 327,041 -0.02(-0.19%)
Mar 15, 2007 12.82 12.84 12.76 12.83 370,007 -0.02(-0.13%)
Mar 14, 2007 12.71 12.84 12.59 12.84 391,699 +0.19(+1.52%)
Mar 13, 2007 12.91 12.90 12.65 12.65 264,052 -0.26(-2.02%)
Mar 12, 2007 12.83 12.94 12.83 12.91 134,737 +0.11(+0.82%)
Mar 09, 2007 12.92 12.92 12.73 12.81 427,573 -0.01(-0.11%)
Mar 08, 2007 12.91 12.91 12.77 12.82 689,123 +0.07(+0.56%)
Mar 07, 2007 12.80 12.84 12.75 12.75 266,555 -0.07(-0.54%)
Mar 06, 2007 12.78 12.83 12.72 12.82 2,924,185 +0.27(+2.12%)
Mar 05, 2007 12.61 12.77 12.54 12.55 911,044 -0.10(-0.78%)
Mar 02, 2007 12.80 12.83 12.65 12.65 993,639 -0.19(-1.48%)
Mar 01, 2007 12.65 12.95 12.60 12.84 991,378 -0.06(-0.48%)
Feb 28, 2007 12.88 13.01 12.78 12.90 968,610 +0.12(+0.90%)
Feb 27, 2007 13.09 13.22 12.73 12.79 2,710,607 -0.60(-4.48%)
Feb 26, 2007 13.49 13.49 13.33 13.39 1,157,673 -0.06(-0.43%)
Feb 23, 2007 13.45 13.48 13.41 13.44 399,624 -0.03(-0.21%)
Feb 22, 2007 13.49 13.53 13.40 13.47 522,682 +0.06(+0.48%)
Feb 21, 2007 13.35 13.42 13.35 13.41 296,590 -0.03(-0.25%)
Feb 20, 2007 13.34 13.45 13.27 13.44 430,910 +0.07(+0.54%)
Feb 16, 2007 13.35 13.38 13.31 13.37 236,521 -0.04(-0.29%)
Feb 15, 2007 13.36 13.44 13.35 13.41 993,222 +0.05(+0.34%)
Feb 14, 2007 13.20 13.39 13.20 13.36 466,660 +0.17(+1.33%)
Feb 13, 2007 13.17 13.22 13.12 13.19 279,666 +0.06(+0.46%)
Feb 12, 2007 13.16 13.18 13.12 13.13 301,082 -0.06(-0.45%)
Feb 09, 2007 13.41 13.41 13.15 13.19 368,756 -0.19(-1.40%)
Feb 08, 2007 13.33 13.39 13.30 13.37 344,561 +0.01(+0.05%)
Feb 07, 2007 13.36 13.41 13.29 13.37 345,813 +0.12(+0.91%)
Feb 06, 2007 13.28 13.31 13.15 13.25 476,379 -0.04(-0.31%)
Feb 05, 2007 13.28 13.32 13.24 13.29 425,487 +0.02(+0.18%)
Feb 02, 2007 13.26 13.32 13.23 13.26 369,173 +0.01(+0.11%)
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.