US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.03 12.09 11.90 12.04 589,885 +0.01(+0.06%)
Mar 29, 2007 12.14 12.14 11.92 12.03 261,324 -0.03(-0.26%)
Mar 28, 2007 12.12 12.15 12.06 12.06 415,071 -0.11(-0.93%)
Mar 27, 2007 12.20 12.22 12.16 12.17 363,971 -0.08(-0.69%)
Mar 26, 2007 12.19 12.26 12.09 12.26 234,878 +0.06(+0.51%)
Mar 23, 2007 12.23 12.26 12.19 12.20 152,850 -0.04(-0.36%)
Mar 22, 2007 12.25 12.25 12.17 12.24 179,296 -0.05(-0.42%)
Mar 21, 2007 12.11 12.30 12.05 12.29 374,729 +0.21(+1.70%)
Mar 20, 2007 12.00 12.10 12.00 12.09 434,793 +0.08(+0.71%)
Mar 19, 2007 12.00 12.04 11.95 12.00 198,570 +0.09(+0.75%)
Mar 16, 2007 11.92 11.97 11.87 11.91 351,420 -0.02(-0.19%)
Mar 15, 2007 11.93 11.95 11.88 11.94 397,589 -0.02(-0.13%)
Mar 14, 2007 11.83 11.95 11.72 11.95 420,898 +0.18(+1.52%)
Mar 13, 2007 12.02 12.01 11.77 11.77 283,736 -0.24(-2.02%)
Mar 12, 2007 11.94 12.04 11.94 12.02 144,781 +0.10(+0.82%)
Mar 09, 2007 12.02 12.02 11.85 11.92 459,447 -0.01(-0.11%)
Mar 08, 2007 12.01 12.01 11.89 11.93 740,494 +0.07(+0.56%)
Mar 07, 2007 11.91 11.95 11.86 11.86 286,426 -0.06(-0.54%)
Mar 06, 2007 11.89 11.94 11.84 11.93 3,142,169 +0.25(+2.12%)
Mar 05, 2007 11.73 11.88 11.67 11.68 978,958 -0.09(-0.78%)
Mar 02, 2007 11.91 11.94 11.77 11.77 1,067,710 -0.18(-1.47%)
Mar 01, 2007 11.77 12.05 11.73 11.95 1,065,280 -0.06(-0.48%)
Feb 28, 2007 11.98 12.11 11.89 12.01 1,040,815 +0.11(+0.90%)
Feb 27, 2007 12.18 12.30 11.85 11.90 2,912,670 -0.56(-4.48%)
Feb 26, 2007 12.55 12.55 12.40 12.46 1,243,971 -0.05(-0.43%)
Feb 23, 2007 12.52 12.55 12.48 12.51 429,414 -0.03(-0.21%)
Feb 22, 2007 12.55 12.59 12.47 12.54 561,646 +0.06(+0.48%)
Feb 21, 2007 12.42 12.49 12.42 12.48 318,699 -0.03(-0.25%)
Feb 20, 2007 12.41 12.52 12.35 12.51 463,032 +0.07(+0.54%)
Feb 16, 2007 12.42 12.46 12.39 12.44 254,152 -0.04(-0.29%)
Feb 15, 2007 12.44 12.50 12.42 12.48 1,067,261 +0.04(+0.34%)
Feb 14, 2007 12.29 12.46 12.29 12.44 501,447 +0.16(+1.33%)
Feb 13, 2007 12.26 12.30 12.21 12.27 300,514 +0.06(+0.46%)
Feb 12, 2007 12.24 12.27 12.21 12.22 323,526 -0.06(-0.45%)
Feb 09, 2007 12.48 12.48 12.24 12.27 396,245 -0.17(-1.40%)
Feb 08, 2007 12.40 12.46 12.38 12.45 370,247 +0.01(+0.05%)
Feb 07, 2007 12.44 12.48 12.37 12.44 371,591 +0.11(+0.90%)
Feb 06, 2007 12.36 12.38 12.24 12.33 511,891 -0.04(-0.31%)
Feb 05, 2007 12.36 12.40 12.33 12.37 457,205 +0.02(+0.18%)
Feb 02, 2007 12.34 12.39 12.31 12.34 396,693 +0.01(+0.11%)
Feb 01, 2007 12.39 12.43 12.27 12.33 358,144 -0.01(-0.11%)
Jan 31, 2007 12.27 12.41 12.21 12.34 363,523 +0.05(+0.38%)
Jan 30, 2007 12.28 12.32 12.23 12.30 296,735 +0.05(+0.44%)
Jan 29, 2007 12.25 12.32 12.21 12.24 231,292 +0.03(+0.24%)
Jan 26, 2007 12.27 12.29 12.15 12.21 477,376 +0.01(+0.07%)
Jan 25, 2007 12.38 12.43 12.20 12.21 550,439 -0.13(-1.03%)
Jan 24, 2007 12.25 12.35 12.20 12.33 320,940 +0.20(+1.67%)
Jan 23, 2007 12.12 12.21 12.09 12.13 894,689 +0.00(+0.02%)
Jan 22, 2007 12.24 12.24 12.07 12.13 584,506 -0.12(-0.97%)
Jan 19, 2007 12.19 12.27 12.15 12.25 715,840 +0.04(+0.37%)
Jan 18, 2007 12.40 12.41 12.20 12.20 1,195,907 -0.29(-2.30%)
Jan 17, 2007 12.58 12.63 12.45 12.49 540,130 -0.15(-1.20%)
Jan 16, 2007 12.68 12.69 12.62 12.64 1,198,148 -0.05(-0.39%)
Jan 12, 2007 12.62 12.70 12.57 12.69 3,832,012 +0.05(+0.41%)
Jan 11, 2007 12.54 12.66 12.54 12.64 3,265,435 +0.11(+0.89%)
Jan 10, 2007 12.39 12.54 12.33 12.53 1,270,763 +0.11(+0.90%)
Jan 09, 2007 12.40 12.46 12.32 12.42 868,242 +0.07(+0.60%)
Jan 08, 2007 12.35 12.42 12.29 12.34 382,349 +0.04(+0.36%)
Jan 05, 2007 12.30 12.32 12.20 12.30 303,907 -0.10(-0.81%)
Jan 04, 2007 12.20 12.42 12.15 12.40 339,766 +0.20(+1.65%)
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.