US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 12.17 12.26 12.14 12.15 232,637 -0.04(-0.29%)
Dec 28, 2006 12.19 12.21 12.16 12.18 337,525 -0.01(-0.11%)
Dec 27, 2006 12.16 12.23 12.16 12.20 321,388 +0.08(+0.64%)
Dec 26, 2006 12.04 12.13 11.97 12.12 168,986 +0.08(+0.63%)
Dec 22, 2006 12.14 12.16 12.04 12.04 238,912 -0.07(-0.59%)
Dec 21, 2006 12.22 12.24 12.10 12.11 649,053 -0.12(-0.95%)
Dec 20, 2006 12.19 12.31 12.19 12.23 181,089 +0.02(+0.13%)
Dec 19, 2006 12.14 12.27 12.11 12.21 194,088 -0.04(-0.35%)
Dec 18, 2006 12.38 12.43 12.23 12.26 160,470 -0.08(-0.65%)
Dec 15, 2006 12.42 12.42 12.33 12.34 216,948 +0.00(+0.02%)
Dec 14, 2006 12.21 12.37 12.21 12.33 12,127,160 +0.14(+1.17%)
Dec 13, 2006 12.26 12.28 12.15 12.19 4,747,768 +0.00(+0.02%)
Dec 12, 2006 12.27 12.29 12.12 12.19 5,218,422 -0.07(-0.56%)
Dec 11, 2006 12.22 12.34 12.17 12.26 876,759 +0.04(+0.37%)
Dec 08, 2006 12.15 12.29 12.15 12.21 284,184 +0.01(+0.11%)
Dec 07, 2006 12.35 12.37 12.19 12.20 152,850 -0.12(-0.94%)
Dec 06, 2006 12.26 12.38 12.26 12.32 335,732 -0.03(-0.27%)
Dec 05, 2006 12.39 12.42 12.35 12.35 528,924 -0.01(-0.07%)
Dec 04, 2006 12.25 12.41 12.24 12.36 1,075,778 +0.19(+1.54%)
Dec 01, 2006 12.17 12.31 12.09 12.17 5,959,812 -0.15(-1.23%)
Nov 30, 2006 12.27 12.37 12.23 12.32 3,808,255 +0.04(+0.33%)
Nov 29, 2006 12.24 12.33 12.20 12.28 3,320,569 +0.06(+0.53%)
Nov 28, 2006 12.14 12.23 12.06 12.22 1,403,442 +0.04(+0.33%)
Nov 27, 2006 12.40 12.45 12.15 12.18 1,329,482 -0.31(-2.45%)
Nov 24, 2006 12.43 12.53 12.42 12.48 299,425 -0.03(-0.25%)
Nov 22, 2006 12.46 12.52 12.42 12.52 333,043 +0.11(+0.88%)
Nov 21, 2006 12.43 12.43 12.35 12.41 607,814 +0.00(+0.00%)
Nov 20, 2006 12.34 12.43 12.31 12.41 711,358 +0.06(+0.47%)
Nov 17, 2006 12.35 12.37 12.28 12.35 466,618 -0.05(-0.41%)
Nov 16, 2006 12.35 12.43 12.29 12.40 1,042,160 +0.07(+0.56%)
Nov 15, 2006 12.36 12.39 12.29 12.33 933,237 +0.02(+0.18%)
Nov 14, 2006 12.10 12.31 12.10 12.31 421,794 +0.16(+1.34%)
Nov 13, 2006 12.03 12.15 12.03 12.15 286,426 +0.13(+1.08%)
Nov 10, 2006 12.00 12.02 11.96 12.02 136,265 +0.03(+0.24%)
Nov 09, 2006 12.05 12.10 11.96 11.99 1,498,469 +0.03(+0.26%)
Nov 08, 2006 11.83 12.00 11.80 11.96 322,285 +0.02(+0.19%)
Nov 07, 2006 11.90 12.02 11.90 11.93 1,110,741 +0.07(+0.58%)
Nov 06, 2006 11.74 11.90 11.73 11.86 156,884 +0.14(+1.16%)
Nov 03, 2006 11.80 11.80 11.65 11.73 157,780 -0.02(-0.17%)
Nov 02, 2006 11.67 11.77 11.67 11.75 350,076 -0.01(-0.08%)
Nov 01, 2006 11.92 11.93 11.73 11.76 1,350,101 -0.10(-0.88%)
Oct 31, 2006 11.91 11.92 11.83 11.86 1,580,049 +0.02(+0.13%)
Oct 30, 2006 11.73 11.89 11.71 11.85 905,895 +0.11(+0.95%)
Oct 27, 2006 11.89 11.90 11.69 11.73 252,807 -0.18(-1.50%)
Oct 26, 2006 11.93 11.95 11.81 11.91 399,382 +0.03(+0.26%)
Oct 25, 2006 11.80 11.89 11.79 11.88 226,809 +0.09(+0.76%)
Oct 24, 2006 11.86 11.88 11.75 11.79 464,377 -0.07(-0.58%)
Oct 23, 2006 11.75 11.95 11.75 11.86 5,895,265 +0.05(+0.40%)
Oct 20, 2006 11.77 11.82 11.72 11.82 176,158 -0.00(-0.02%)
Oct 19, 2006 11.72 11.82 11.67 11.82 220,534 +0.04(+0.38%)
Oct 18, 2006 11.96 11.97 11.74 11.77 360,834 -0.09(-0.73%)
Oct 17, 2006 11.85 11.90 11.77 11.86 349,628 -0.13(-1.06%)
Oct 16, 2006 11.99 12.04 11.96 11.99 540,578 +0.04(+0.34%)
Oct 13, 2006 11.86 11.98 11.85 11.95 468,411 +0.11(+0.92%)
Oct 12, 2006 11.60 11.86 11.60 11.84 311,527 +0.18(+1.55%)
Oct 11, 2006 11.63 11.75 11.60 11.66 242,050 -0.01(-0.06%)
Oct 10, 2006 11.64 11.69 11.60 11.66 833,280 +0.02(+0.17%)
Oct 09, 2006 11.61 11.70 11.60 11.64 217,396 +0.03(+0.29%)
Oct 06, 2006 11.55 11.64 11.54 11.61 248,325 -0.02(-0.15%)
Oct 05, 2006 11.59 11.63 11.57 11.63 160,918 +0.02(+0.21%)
Oct 04, 2006 11.39 11.62 11.39 11.60 285,977 +0.19(+1.70%)
Oct 03, 2006 11.33 11.44 11.29 11.41 121,025 +0.01(+0.12%)
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.