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 (%)
Feb 28, 2007 12.88 13.01 12.78 12.90 968,534 +0.12(+0.90%)
Feb 27, 2007 13.09 13.22 12.74 12.79 2,710,395 -0.60(-4.48%)
Feb 26, 2007 13.49 13.49 13.33 13.39 1,157,582 -0.06(-0.43%)
Feb 23, 2007 13.45 13.48 13.41 13.44 399,593 -0.03(-0.21%)
Feb 22, 2007 13.49 13.53 13.40 13.47 522,641 +0.06(+0.48%)
Feb 21, 2007 13.35 13.42 13.35 13.41 296,566 -0.03(-0.25%)
Feb 20, 2007 13.34 13.45 13.27 13.44 430,876 +0.07(+0.54%)
Feb 16, 2007 13.35 13.38 13.31 13.37 236,502 -0.04(-0.29%)
Feb 15, 2007 13.37 13.44 13.35 13.41 993,144 +0.05(+0.34%)
Feb 14, 2007 13.21 13.39 13.21 13.36 466,623 +0.18(+1.33%)
Feb 13, 2007 13.17 13.22 13.13 13.19 279,644 +0.06(+0.46%)
Feb 12, 2007 13.16 13.19 13.12 13.13 301,059 -0.06(-0.45%)
Feb 09, 2007 13.41 13.41 13.15 13.19 368,727 -0.19(-1.40%)
Feb 08, 2007 13.33 13.39 13.31 13.38 344,534 +0.01(+0.05%)
Feb 07, 2007 13.37 13.41 13.29 13.37 345,786 +0.12(+0.91%)
Feb 06, 2007 13.28 13.31 13.15 13.25 476,342 -0.04(-0.31%)
Feb 05, 2007 13.28 13.32 13.25 13.29 425,454 +0.02(+0.18%)
Feb 02, 2007 13.27 13.32 13.23 13.27 369,144 +0.01(+0.11%)
Feb 01, 2007 13.32 13.36 13.19 13.25 333,272 -0.01(-0.11%)
Jan 31, 2007 13.19 13.34 13.12 13.27 338,278 +0.05(+0.38%)
Jan 30, 2007 13.20 13.24 13.14 13.21 276,128 +0.06(+0.44%)
Jan 29, 2007 13.16 13.24 13.12 13.16 215,229 +0.03(+0.24%)
Jan 26, 2007 13.19 13.21 13.06 13.13 444,224 +0.01(+0.07%)
Jan 25, 2007 13.30 13.35 13.11 13.12 512,213 -0.14(-1.03%)
Jan 24, 2007 13.16 13.27 13.11 13.25 298,652 +0.22(+1.67%)
Jan 23, 2007 13.02 13.12 12.99 13.03 832,556 +0.00(+0.02%)
Jan 22, 2007 13.15 13.15 12.97 13.03 543,914 -0.13(-0.97%)
Jan 19, 2007 13.10 13.18 13.06 13.16 666,128 +0.05(+0.37%)
Jan 18, 2007 13.32 13.33 13.11 13.11 1,112,855 -0.31(-2.30%)
Jan 17, 2007 13.52 13.57 13.38 13.42 502,620 -0.16(-1.20%)
Jan 16, 2007 13.63 13.63 13.56 13.58 1,114,941 -0.05(-0.39%)
Jan 12, 2007 13.57 13.65 13.51 13.64 3,565,892 +0.06(+0.41%)
Jan 11, 2007 13.48 13.61 13.48 13.58 3,038,662 +0.12(+0.89%)
Jan 10, 2007 13.31 13.48 13.25 13.46 1,182,513 +0.12(+0.90%)
Jan 09, 2007 13.33 13.39 13.24 13.34 807,946 +0.08(+0.60%)
Jan 08, 2007 13.27 13.34 13.21 13.26 355,796 +0.05(+0.36%)
Jan 05, 2007 13.22 13.24 13.11 13.21 282,802 -0.11(-0.81%)
Jan 04, 2007 13.11 13.34 13.05 13.32 316,171 +0.22(+1.65%)
Jan 03, 2007 13.11 13.28 12.94 13.11 481,764 +0.05(+0.40%)
Dec 29, 2006 13.07 13.18 13.05 13.05 216,481 -0.04(-0.29%)
Dec 28, 2006 13.10 13.12 13.07 13.09 314,085 -0.01(-0.11%)
Dec 27, 2006 13.07 13.14 13.07 13.11 299,069 +0.08(+0.64%)
Dec 26, 2006 12.94 13.03 12.87 13.02 157,251 +0.08(+0.63%)
Dec 22, 2006 13.04 13.07 12.93 12.94 222,320 -0.08(-0.59%)
Dec 21, 2006 13.13 13.15 13.00 13.02 603,978 -0.12(-0.95%)
Dec 20, 2006 13.10 13.23 13.10 13.14 168,513 +0.02(+0.13%)
Dec 19, 2006 13.04 13.18 13.02 13.13 180,609 -0.05(-0.35%)
Dec 18, 2006 13.30 13.36 13.14 13.17 149,326 -0.09(-0.65%)
Dec 15, 2006 13.35 13.35 13.26 13.26 201,882 +0.00(+0.02%)
Dec 14, 2006 13.12 13.29 13.12 13.26 11,284,971 +0.15(+1.17%)
Dec 13, 2006 13.18 13.19 13.06 13.10 4,418,052 +0.00(+0.02%)
Dec 12, 2006 13.18 13.21 13.03 13.10 4,856,020 -0.07(-0.56%)
Dec 11, 2006 13.13 13.26 13.08 13.17 815,871 +0.05(+0.36%)
Dec 08, 2006 13.06 13.21 13.06 13.13 264,449 +0.01(+0.11%)
Dec 07, 2006 13.27 13.29 13.10 13.11 142,235 -0.12(-0.94%)
Dec 06, 2006 13.18 13.30 13.18 13.24 312,417 -0.04(-0.27%)
Dec 05, 2006 13.31 13.35 13.27 13.27 492,192 -0.01(-0.07%)
Dec 04, 2006 13.16 13.34 13.15 13.28 1,001,069 +0.20(+1.54%)
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.