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 (%)
Apr 30, 2007 12.75 12.81 12.63 12.63 240,275 -0.15(-1.19%)
Apr 27, 2007 12.75 12.84 12.75 12.78 172,137 +0.03(+0.21%)
Apr 26, 2007 12.74 12.80 12.71 12.76 223,241 +0.03(+0.23%)
Apr 25, 2007 12.62 12.73 12.59 12.73 182,448 +0.14(+1.12%)
Apr 24, 2007 12.55 12.63 12.51 12.59 398,965 +0.10(+0.82%)
Apr 23, 2007 12.51 12.53 12.47 12.48 127,310 -0.04(-0.36%)
Apr 20, 2007 12.56 12.57 12.47 12.53 532,103 +0.09(+0.72%)
Apr 19, 2007 12.33 12.49 12.33 12.44 409,724 +0.01(+0.05%)
Apr 18, 2007 12.42 12.48 12.35 12.43 285,551 -0.04(-0.30%)
Apr 17, 2007 12.43 12.48 12.42 12.47 658,965 +0.05(+0.38%)
Apr 16, 2007 12.37 12.44 12.37 12.42 355,034 +0.09(+0.74%)
Apr 13, 2007 12.27 12.35 12.18 12.33 232,206 +0.03(+0.25%)
Apr 12, 2007 12.18 12.31 12.15 12.30 152,413 +0.10(+0.84%)
Apr 11, 2007 12.30 12.30 12.18 12.20 204,413 -0.11(-0.87%)
Apr 10, 2007 12.29 12.31 12.25 12.30 228,172 +0.02(+0.16%)
Apr 09, 2007 12.32 12.35 12.26 12.28 197,241 -0.01(-0.11%)
Apr 05, 2007 12.21 12.30 12.21 12.30 215,172 +0.06(+0.49%)
Apr 04, 2007 12.15 12.26 12.15 12.24 175,275 +0.06(+0.51%)
Apr 03, 2007 12.11 12.21 12.11 12.18 172,586 +0.14(+1.15%)
Apr 02, 2007 12.06 12.06 11.97 12.04 211,137 +0.00(+0.02%)
Mar 30, 2007 12.03 12.09 11.89 12.04 589,931 +0.01(+0.06%)
Mar 29, 2007 12.14 12.14 11.92 12.03 261,344 -0.03(-0.26%)
Mar 28, 2007 12.12 12.15 12.06 12.06 415,103 -0.11(-0.93%)
Mar 27, 2007 12.20 12.22 12.16 12.17 364,000 -0.08(-0.69%)
Mar 26, 2007 12.19 12.26 12.08 12.26 234,896 +0.06(+0.51%)
Mar 23, 2007 12.23 12.26 12.19 12.20 152,862 -0.04(-0.36%)
Mar 22, 2007 12.25 12.25 12.17 12.24 179,310 -0.05(-0.42%)
Mar 21, 2007 12.11 12.30 12.05 12.29 374,758 +0.21(+1.70%)
Mar 20, 2007 12.00 12.10 12.00 12.09 434,827 +0.08(+0.71%)
Mar 19, 2007 12.00 12.04 11.95 12.00 198,586 +0.09(+0.75%)
Mar 16, 2007 11.92 11.97 11.87 11.91 351,448 -0.02(-0.19%)
Mar 15, 2007 11.93 11.95 11.87 11.93 397,620 -0.02(-0.13%)
Mar 14, 2007 11.83 11.95 11.72 11.95 420,931 +0.18(+1.52%)
Mar 13, 2007 12.01 12.01 11.77 11.77 283,758 -0.24(-2.02%)
Mar 12, 2007 11.94 12.04 11.93 12.01 144,793 +0.10(+0.82%)
Mar 09, 2007 12.02 12.02 11.85 11.92 459,482 -0.01(-0.11%)
Mar 08, 2007 12.01 12.01 11.89 11.93 740,551 +0.07(+0.56%)
Mar 07, 2007 11.91 11.95 11.86 11.86 286,448 -0.06(-0.54%)
Mar 06, 2007 11.89 11.94 11.83 11.93 3,142,414 +0.25(+2.12%)
Mar 05, 2007 11.73 11.88 11.67 11.68 979,034 -0.09(-0.78%)
Mar 02, 2007 11.91 11.94 11.77 11.77 1,067,793 -0.18(-1.47%)
Mar 01, 2007 11.77 12.05 11.72 11.95 1,065,363 -0.06(-0.48%)
Feb 28, 2007 11.98 12.10 11.89 12.01 1,040,896 +0.11(+0.90%)
Feb 27, 2007 12.18 12.30 11.85 11.90 2,912,896 -0.56(-4.48%)
Feb 26, 2007 12.55 12.55 12.40 12.46 1,244,068 -0.05(-0.43%)
Feb 23, 2007 12.51 12.55 12.47 12.51 429,448 -0.03(-0.21%)
Feb 22, 2007 12.55 12.59 12.47 12.54 561,689 +0.06(+0.48%)
Feb 21, 2007 12.42 12.49 12.42 12.48 318,724 -0.03(-0.25%)
Feb 20, 2007 12.41 12.51 12.35 12.51 463,069 +0.07(+0.54%)
Feb 16, 2007 12.42 12.45 12.39 12.44 254,172 -0.04(-0.29%)
Feb 15, 2007 12.44 12.50 12.42 12.48 1,067,344 +0.04(+0.34%)
Feb 14, 2007 12.29 12.46 12.29 12.43 501,486 +0.16(+1.33%)
Feb 13, 2007 12.26 12.30 12.21 12.27 300,537 +0.06(+0.46%)
Feb 12, 2007 12.24 12.27 12.20 12.22 323,552 -0.06(-0.45%)
Feb 09, 2007 12.48 12.48 12.24 12.27 396,275 -0.17(-1.40%)
Feb 08, 2007 12.40 12.46 12.38 12.45 370,275 +0.01(+0.05%)
Feb 07, 2007 12.44 12.48 12.37 12.44 371,620 +0.11(+0.91%)
Feb 06, 2007 12.36 12.38 12.24 12.33 511,931 -0.04(-0.31%)
Feb 05, 2007 12.35 12.40 12.32 12.37 457,241 +0.02(+0.18%)
Feb 02, 2007 12.34 12.39 12.31 12.34 396,724 +0.01(+0.11%)
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.