US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.49 12.51 12.42 12.42 1,359,475 -0.09(-0.73%)
Jan 30, 2006 12.45 12.54 12.44 12.51 194,389 +0.05(+0.37%)
Jan 27, 2006 12.41 12.53 12.41 12.46 368,756 +0.14(+1.11%)
Jan 26, 2006 12.33 12.37 12.24 12.32 366,253 +0.07(+0.55%)
Jan 25, 2006 12.31 12.32 12.20 12.26 1,314,840 -0.02(-0.18%)
Jan 24, 2006 12.32 12.37 12.25 12.28 344,144 +0.04(+0.33%)
Jan 23, 2006 12.27 12.30 12.18 12.24 1,165,920 +0.02(+0.20%)
Jan 20, 2006 12.56 12.56 12.19 12.21 812,181 -0.39(-3.12%)
Jan 19, 2006 12.60 12.68 12.57 12.61 1,185,108 +0.12(+0.92%)
Jan 18, 2006 12.38 12.51 12.38 12.49 478,048 -0.18(-1.42%)
Jan 17, 2006 12.66 12.68 12.60 12.67 395,453 -0.11(-0.82%)
Jan 13, 2006 12.80 12.81 12.71 12.78 1,277,297 -0.02(-0.15%)
Jan 12, 2006 12.86 12.90 12.55 12.80 451,767 -0.08(-0.65%)
Jan 11, 2006 12.79 12.89 12.77 12.88 390,447 +0.12(+0.96%)
Jan 10, 2006 12.64 12.76 12.64 12.76 334,967 +0.05(+0.36%)
Jan 09, 2006 12.67 12.76 12.62 12.71 475,545 +0.04(+0.32%)
Jan 06, 2006 12.57 12.69 12.49 12.67 1,359,058 +0.21(+1.67%)
Jan 05, 2006 12.37 12.46 12.36 12.46 668,266 +0.13(+1.03%)
Jan 04, 2006 12.22 12.35 12.22 12.34 327,875 +0.16(+1.32%)
Jan 03, 2006 11.98 12.22 11.89 12.18 1,275,212 +0.26(+2.15%)
Dec 30, 2005 11.96 11.96 11.90 11.92 420,064 -0.07(-0.60%)
Dec 29, 2005 12.13 12.13 11.99 11.99 349,984 -0.10(-0.81%)
Dec 28, 2005 12.12 12.13 12.05 12.09 245,281 +0.01(+0.08%)
Dec 27, 2005 12.26 12.27 12.08 12.08 302,012 -0.13(-1.08%)
Dec 23, 2005 12.23 12.25 12.19 12.21 361,247 +0.03(+0.24%)
Dec 22, 2005 12.13 12.20 12.13 12.18 194,806 +0.08(+0.65%)
Dec 21, 2005 12.11 12.19 12.07 12.10 262,384 +0.02(+0.20%)
Dec 20, 2005 12.09 12.14 12.04 12.08 183,543 +0.00(+0.04%)
Dec 19, 2005 12.25 12.25 12.07 12.07 288,247 -0.22(-1.77%)
Dec 16, 2005 12.32 12.32 12.26 12.29 334,550 +0.01(+0.10%)
Dec 15, 2005 12.33 12.35 12.25 12.28 189,383 -0.04(-0.33%)
Dec 14, 2005 12.34 12.36 12.25 12.32 355,407 -0.01(-0.06%)
Dec 13, 2005 12.31 12.37 12.28 12.33 229,429 -0.03(-0.23%)
Dec 12, 2005 12.40 12.40 12.32 12.36 603,608 +0.04(+0.33%)
Dec 09, 2005 12.28 12.35 12.22 12.32 209,823 +0.06(+0.51%)
Dec 08, 2005 12.35 12.37 12.16 12.25 251,538 -0.08(-0.66%)
Dec 07, 2005 12.40 12.40 12.29 12.34 256,544 -0.03(-0.27%)
Dec 06, 2005 12.43 12.49 12.36 12.37 235,269 +0.03(+0.25%)
Dec 05, 2005 12.40 12.40 12.29 12.34 249,452 -0.09(-0.71%)
Dec 02, 2005 12.41 12.48 12.40 12.43 283,241 +0.01(+0.10%)
Dec 01, 2005 12.31 12.45 12.31 12.42 1,224,737 +0.19(+1.55%)
Nov 30, 2005 12.23 12.27 12.20 12.23 123,474 +0.02(+0.18%)
Nov 29, 2005 12.29 12.33 12.20 12.20 363,333 -0.05(-0.43%)
Nov 28, 2005 12.34 12.34 12.23 12.26 214,412 -0.06(-0.53%)
Nov 25, 2005 12.31 12.33 12.27 12.32 113,463 +0.06(+0.47%)
Nov 23, 2005 12.24 12.37 12.24 12.26 319,950 +0.06(+0.51%)
Nov 22, 2005 12.09 12.25 12.06 12.20 393,367 +0.09(+0.71%)
Nov 21, 2005 12.09 12.13 12.03 12.12 375,430 +0.00(+0.02%)
Nov 18, 2005 12.14 12.18 12.06 12.11 898,947 +0.03(+0.26%)
Nov 17, 2005 11.96 12.08 11.96 12.08 346,230 +0.16(+1.31%)
Nov 16, 2005 11.90 11.93 11.85 11.93 163,103 +0.05(+0.44%)
Nov 15, 2005 11.93 11.96 11.85 11.87 367,921 -0.05(-0.38%)
Nov 14, 2005 11.91 11.93 11.87 11.92 288,664 +0.04(+0.32%)
Nov 11, 2005 11.91 11.94 11.88 11.88 314,944 +0.01(+0.12%)
Nov 10, 2005 11.75 11.87 11.70 11.87 420,064 +0.07(+0.57%)
Nov 09, 2005 11.75 11.82 11.72 11.80 162,269 +0.03(+0.22%)
Nov 08, 2005 11.76 11.83 11.72 11.77 203,149 -0.03(-0.26%)
Nov 07, 2005 11.78 11.83 11.72 11.80 389,196 +0.06(+0.51%)
Nov 04, 2005 11.72 11.75 11.66 11.74 354,990 +0.04(+0.37%)
Nov 03, 2005 11.67 11.73 11.62 11.70 278,235 +0.15(+1.29%)
Nov 02, 2005 11.38 11.57 11.38 11.55 184,378 +0.12(+1.09%)
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.