US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 10.65 10.65 10.57 10.59 151,965 -0.06(-0.59%)
Jun 29, 2006 10.41 10.66 10.40 10.65 156,448 +0.31(+3.02%)
Jun 28, 2006 10.31 10.35 10.23 10.34 202,172 +0.03(+0.30%)
Jun 27, 2006 10.48 10.48 10.30 10.31 126,862 -0.17(-1.64%)
Jun 26, 2006 10.46 10.51 10.45 10.48 161,379 +0.02(+0.23%)
Jun 23, 2006 10.44 10.53 10.43 10.45 86,517 -0.03(-0.28%)
Jun 22, 2006 10.61 10.61 10.44 10.48 179,758 -0.14(-1.30%)
Jun 21, 2006 10.50 10.70 10.50 10.62 288,241 +0.21(+1.97%)
Jun 20, 2006 10.48 10.53 10.40 10.42 150,172 -0.03(-0.32%)
Jun 19, 2006 10.52 10.55 10.41 10.45 443,793 -0.03(-0.26%)
Jun 16, 2006 10.53 10.55 10.44 10.48 372,517 -0.06(-0.59%)
Jun 15, 2006 10.33 10.58 10.33 10.54 296,758 +0.29(+2.79%)
Jun 14, 2006 10.22 10.27 10.14 10.25 442,000 +0.12(+1.14%)
Jun 13, 2006 10.18 10.26 10.10 10.14 921,655 -0.03(-0.33%)
Jun 12, 2006 10.35 10.41 10.16 10.17 602,034 -0.20(-1.89%)
Jun 09, 2006 10.49 10.53 10.36 10.37 133,586 -0.06(-0.56%)
Jun 08, 2006 10.45 10.50 10.23 10.42 1,219,310 -0.04(-0.41%)
Jun 07, 2006 10.62 10.68 10.47 10.47 314,689 -0.16(-1.51%)
Jun 06, 2006 10.67 10.67 10.56 10.63 199,482 -0.02(-0.21%)
Jun 05, 2006 10.79 10.84 10.65 10.65 239,379 -0.22(-2.01%)
Jun 02, 2006 10.95 10.95 10.81 10.87 142,551 -0.03(-0.31%)
Jun 01, 2006 10.73 10.90 10.73 10.90 182,896 +0.20(+1.83%)
May 31, 2006 10.70 10.78 10.67 10.71 321,413 +0.04(+0.40%)
May 30, 2006 10.83 10.83 10.66 10.66 183,344 -0.23(-2.15%)
May 26, 2006 10.86 10.91 10.84 10.90 171,689 +0.02(+0.23%)
May 25, 2006 10.81 10.87 10.77 10.87 212,482 +0.11(+0.99%)
May 24, 2006 10.67 10.78 10.61 10.77 159,137 +0.15(+1.39%)
May 23, 2006 10.87 10.91 10.62 10.62 335,758 -0.14(-1.33%)
May 22, 2006 10.80 10.82 10.67 10.76 392,689 -0.09(-0.82%)
May 19, 2006 11.04 11.04 10.70 10.85 576,034 +0.05(+0.43%)
May 18, 2006 10.95 10.95 10.79 10.80 217,413 -0.06(-0.53%)
May 17, 2006 10.95 10.99 10.83 10.86 709,620 -0.12(-1.08%)
May 16, 2006 11.11 11.11 10.96 10.98 517,310 -0.10(-0.93%)
May 15, 2006 11.12 11.13 10.98 11.08 422,724 -0.02(-0.22%)
May 12, 2006 11.11 11.20 11.09 11.11 400,310 -0.08(-0.74%)
May 11, 2006 11.46 11.46 11.16 11.19 744,138 -0.28(-2.45%)
May 10, 2006 11.60 11.60 11.45 11.47 249,689 -0.17(-1.49%)
May 09, 2006 11.61 11.66 11.60 11.64 270,310 -0.04(-0.38%)
May 08, 2006 11.70 11.73 11.68 11.69 217,862 -0.00(-0.02%)
May 05, 2006 11.68 11.70 11.64 11.69 341,586 +0.08(+0.69%)
May 04, 2006 11.57 11.63 11.57 11.61 91,896 +0.10(+0.87%)
May 03, 2006 11.57 11.57 11.48 11.51 233,103 -0.02(-0.19%)
May 02, 2006 11.56 11.58 11.51 11.53 154,655 +0.04(+0.37%)
May 01, 2006 11.61 11.65 11.48 11.49 526,724 -0.10(-0.83%)
Apr 28, 2006 11.64 11.69 11.55 11.59 202,620 -0.23(-1.98%)
Apr 27, 2006 11.64 11.89 11.64 11.82 183,344 +0.10(+0.84%)
Apr 26, 2006 11.58 11.76 11.58 11.72 118,344 +0.03(+0.29%)
Apr 25, 2006 11.69 11.72 11.64 11.69 426,758 -0.02(-0.15%)
Apr 24, 2006 11.67 11.73 11.63 11.71 85,620 -0.02(-0.15%)
Apr 21, 2006 11.87 11.88 11.69 11.72 238,931 -0.12(-1.02%)
Apr 20, 2006 11.81 11.94 11.81 11.85 224,137 +0.02(+0.21%)
Apr 19, 2006 11.82 11.83 11.73 11.82 215,620 +0.02(+0.13%)
Apr 18, 2006 11.58 11.83 11.58 11.81 223,241 +0.24(+2.06%)
Apr 17, 2006 11.69 11.72 11.51 11.57 155,551 -0.11(-0.97%)
Apr 13, 2006 11.62 11.74 11.64 11.68 111,172 +0.06(+0.52%)
Apr 12, 2006 11.64 11.67 11.62 11.62 155,551 -0.02(-0.15%)
Apr 11, 2006 11.76 11.76 11.59 11.64 283,758 -0.09(-0.78%)
Apr 10, 2006 11.75 11.78 11.68 11.73 159,586 -0.04(-0.34%)
Apr 07, 2006 11.93 11.94 11.76 11.77 341,586 -0.14(-1.16%)
Apr 06, 2006 11.87 11.93 11.83 11.91 125,517 +0.03(+0.26%)
Apr 05, 2006 11.81 11.90 11.76 11.88 231,310 +0.14(+1.16%)
Apr 04, 2006 11.74 11.77 11.69 11.74 121,482 +0.04(+0.32%)
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.