US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.06 14.06 13.94 13.94 464,556 -0.16(-1.11%)
Dec 28, 2007 14.08 14.22 14.02 14.10 421,326 -0.02(-0.16%)
Dec 27, 2007 14.28 14.29 14.09 14.12 907,341 -0.21(-1.46%)
Dec 26, 2007 14.25 14.36 14.24 14.33 1,409,348 +0.03(+0.23%)
Dec 24, 2007 14.24 14.32 14.19 14.30 341,361 +0.12(+0.82%)
Dec 21, 2007 14.18 14.18 14.10 14.18 638,373 +0.19(+1.34%)
Dec 20, 2007 13.96 13.99 13.81 13.99 679,811 +0.27(+1.95%)
Dec 19, 2007 13.72 13.80 13.65 13.73 563,560 +0.03(+0.20%)
Dec 18, 2007 13.73 13.78 13.51 13.70 863,707 +0.07(+0.52%)
Dec 17, 2007 13.89 13.89 13.62 13.63 651,812 -0.30(-2.18%)
Dec 14, 2007 13.98 14.09 13.92 13.93 508,010 -0.15(-1.09%)
Dec 13, 2007 14.05 14.10 13.95 14.09 1,028,564 -0.01(-0.08%)
Dec 12, 2007 14.40 14.40 13.88 14.10 957,783 +0.14(+0.99%)
Dec 11, 2007 14.38 14.38 13.86 13.96 587,751 -0.19(-1.37%)
Dec 10, 2007 14.05 14.26 14.05 14.15 450,445 +0.05(+0.36%)
Dec 07, 2007 14.37 14.37 14.05 14.10 679,139 -0.05(-0.35%)
Dec 06, 2007 14.06 14.15 13.92 14.15 730,388 +0.21(+1.50%)
Dec 05, 2007 13.79 13.98 13.78 13.94 689,891 +0.35(+2.55%)
Dec 04, 2007 13.62 13.69 13.57 13.59 368,240 -0.06(-0.46%)
Dec 03, 2007 13.73 13.81 13.63 13.66 666,864 -0.13(-0.92%)
Nov 30, 2007 14.13 14.13 13.67 13.78 612,798 -0.20(-1.45%)
Nov 29, 2007 13.91 13.99 13.82 13.99 695,822 +0.11(+0.82%)
Nov 28, 2007 13.56 13.93 13.56 13.87 537,129 +0.44(+3.24%)
Nov 27, 2007 13.28 13.51 13.27 13.44 916,793 +0.16(+1.19%)
Nov 26, 2007 13.48 13.68 13.25 13.28 537,129 -0.27(-1.98%)
Nov 23, 2007 13.63 13.63 13.44 13.55 255,313 +0.12(+0.91%)
Nov 21, 2007 13.46 13.64 13.33 13.42 454,163 -0.20(-1.49%)
Nov 20, 2007 13.66 13.80 13.37 13.63 1,137,872 +0.07(+0.51%)
Nov 19, 2007 13.69 13.82 13.53 13.56 1,546,879 -0.18(-1.33%)
Nov 16, 2007 13.71 13.78 13.54 13.74 627,173 +0.11(+0.84%)
Nov 15, 2007 13.64 13.77 13.53 13.63 883,123 -0.12(-0.88%)
Nov 14, 2007 14.06 14.06 13.66 13.75 1,225,676 -0.13(-0.93%)
Nov 13, 2007 13.46 13.91 13.46 13.88 1,231,567 +0.53(+4.00%)
Nov 12, 2007 13.35 13.68 13.34 13.34 1,503,501 -0.23(-1.71%)
Nov 09, 2007 13.96 13.96 13.58 13.58 1,901,232 -0.46(-3.24%)
Nov 08, 2007 14.64 14.64 13.81 14.03 2,253,905 -0.55(-3.77%)
Nov 07, 2007 14.92 14.92 14.58 14.58 915,763 -0.39(-2.62%)
Nov 06, 2007 15.01 15.01 14.76 14.97 1,138,387 +0.16(+1.08%)
Nov 05, 2007 14.60 14.89 14.60 14.81 830,333 -0.06(-0.39%)
Nov 02, 2007 14.90 14.90 14.68 14.87 1,186,254 +0.09(+0.59%)
Nov 01, 2007 14.93 14.96 14.73 14.78 931,800 -0.19(-1.28%)
Oct 31, 2007 14.82 15.01 14.78 14.98 1,454,147 +0.25(+1.73%)
Oct 30, 2007 14.63 14.80 14.63 14.72 1,098,898 +0.03(+0.20%)
Oct 29, 2007 14.72 14.73 14.63 14.69 2,383,708 +0.07(+0.49%)
Oct 26, 2007 14.68 14.71 14.51 14.62 1,181,774 +0.23(+1.60%)
Oct 25, 2007 14.38 14.46 14.19 14.39 1,528,959 +0.02(+0.17%)
Oct 24, 2007 14.40 14.40 14.07 14.37 5,332,320 -0.13(-0.92%)
Oct 23, 2007 14.44 14.53 14.34 14.50 914,329 +0.15(+1.06%)
Oct 22, 2007 14.06 14.35 14.06 14.35 1,144,592 +0.18(+1.24%)
Oct 19, 2007 14.53 14.53 14.16 14.17 1,330,504 -0.35(-2.44%)
Oct 18, 2007 14.47 14.57 14.42 14.53 380,784 +0.01(+0.06%)
Oct 17, 2007 14.52 14.54 14.32 14.52 925,081 +0.20(+1.42%)
Oct 16, 2007 14.33 14.40 14.28 14.32 3,108,989 -0.04(-0.31%)
Oct 15, 2007 14.44 14.48 14.26 14.36 583,271 -0.11(-0.79%)
Oct 12, 2007 14.35 14.47 14.31 14.47 642,405 +0.16(+1.11%)
Oct 11, 2007 14.57 14.62 14.19 14.32 1,804,916 -0.16(-1.11%)
Oct 10, 2007 14.45 14.49 14.40 14.48 488,747 +0.05(+0.32%)
Oct 09, 2007 14.43 14.44 14.32 14.43 849,820 +0.09(+0.60%)
Oct 08, 2007 14.23 14.36 14.23 14.34 279,092 +0.09(+0.66%)
Oct 05, 2007 14.19 14.29 14.14 14.25 434,541 +0.19(+1.37%)
Oct 04, 2007 14.09 14.09 13.98 14.06 422,894 -0.03(-0.21%)
Oct 03, 2007 14.16 14.16 14.02 14.09 671,523 -0.14(-0.99%)
Oct 02, 2007 14.20 14.23 14.16 14.23 419,758 +0.02(+0.17%)
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.