US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.62 13.62 13.31 13.31 2,679,784 -0.31(-2.28%)
Apr 29, 2010 13.54 13.64 13.51 13.62 953,787 +0.12(+0.91%)
Apr 28, 2010 13.54 13.54 13.36 13.50 1,912,198 +0.02(+0.17%)
Apr 27, 2010 13.67 13.74 13.43 13.47 1,973,939 -0.26(-1.89%)
Apr 26, 2010 13.76 13.80 13.72 13.73 1,012,238 -0.01(-0.09%)
Apr 23, 2010 13.73 13.77 13.64 13.75 1,592,198 +0.03(+0.20%)
Apr 22, 2010 13.53 13.72 13.43 13.72 3,433,486 +0.06(+0.41%)
Apr 21, 2010 13.69 13.73 13.59 13.66 2,228,479 +0.05(+0.39%)
Apr 20, 2010 13.60 13.64 13.50 13.61 895 +0.07(+0.51%)
Apr 19, 2010 13.48 13.57 13.37 13.54 1,814,120 +0.01(+0.05%)
Apr 16, 2010 13.65 13.70 13.45 13.53 2,959,329 -0.18(-1.32%)
Apr 15, 2010 13.63 13.73 13.63 13.71 1,653,979 +0.07(+0.49%)
Apr 14, 2010 13.54 13.66 13.52 13.65 2,276,180 +0.24(+1.78%)
Apr 13, 2010 13.35 13.43 13.30 13.41 1,153,331 +0.04(+0.28%)
Apr 12, 2010 13.32 13.40 13.31 13.37 740,463 +0.06(+0.42%)
Apr 09, 2010 13.23 13.33 13.19 13.31 652,357 +0.10(+0.78%)
Apr 08, 2010 13.16 13.23 13.09 13.21 911,529 +0.01(+0.05%)
Apr 07, 2010 13.20 13.27 13.14 13.21 820,916 -0.03(-0.25%)
Apr 06, 2010 13.17 13.27 13.13 13.24 1,731,662 +0.02(+0.17%)
Apr 05, 2010 13.09 13.23 13.06 13.22 958,281 +0.16(+1.21%)
Apr 01, 2010 13.12 13.06 13.06 13.06 1,631,798 +0.01(+0.09%)
Mar 31, 2010 13.08 13.14 13.03 13.05 689,647 -0.08(-0.65%)
Mar 30, 2010 13.11 13.16 13.03 13.13 839,230 +0.06(+0.46%)
Mar 29, 2010 13.12 13.15 13.04 13.07 1,045,389 +0.01(+0.07%)
Mar 26, 2010 13.13 13.15 13.00 13.06 1,220,076 -0.02(-0.19%)
Mar 25, 2010 13.18 13.27 13.08 13.09 2,358,768 +0.01(+0.09%)
Mar 24, 2010 13.12 13.13 13.06 13.08 2,190,897 -0.08(-0.61%)
Mar 23, 2010 13.04 13.16 13.00 13.16 2,203,854 +0.14(+1.04%)
Mar 22, 2010 12.84 13.06 12.82 13.02 1,813,130 +0.11(+0.88%)
Mar 19, 2010 13.04 13.06 12.86 12.91 1,499,944 -0.11(-0.86%)
Mar 18, 2010 13.03 13.04 12.97 13.02 1,115,851 +0.01(+0.09%)
Mar 17, 2010 12.95 13.08 12.95 13.01 1,211,865 +0.06(+0.43%)
Mar 16, 2010 12.87 12.97 12.84 12.95 823,901 +0.11(+0.83%)
Mar 15, 2010 12.77 12.85 12.76 12.84 1,025,974 -0.04(-0.35%)
Mar 12, 2010 12.93 12.94 12.85 12.89 1,291,787 +0.01(+0.05%)
Mar 11, 2010 12.81 12.89 12.78 12.88 2,053,392 +0.05(+0.36%)
Mar 10, 2010 12.76 12.87 12.75 12.83 1,809,469 +0.08(+0.63%)
Mar 09, 2010 12.68 12.83 12.66 12.75 2,691,824 +0.06(+0.46%)
Mar 08, 2010 12.68 12.73 12.67 12.70 1,179,926 +0.03(+0.26%)
Mar 05, 2010 12.61 12.70 12.56 12.66 1,612,329 +0.15(+1.21%)
Mar 04, 2010 12.47 12.52 12.38 12.51 1,591,447 +0.05(+0.41%)
Mar 03, 2010 12.47 12.53 12.43 12.46 1,410,242 +0.02(+0.14%)
Mar 02, 2010 12.52 12.56 12.42 12.44 1,564,754 -0.01(-0.09%)
Mar 01, 2010 12.35 12.48 12.33 12.45 1,185,051 +0.16(+1.31%)
Feb 26, 2010 12.29 12.32 12.21 12.29 825,720 +0.01(+0.09%)
Feb 25, 2010 12.15 12.30 12.05 12.28 1,256,756 -0.03(-0.23%)
Feb 24, 2010 12.25 12.36 12.23 12.31 1,751,209 +0.12(+1.02%)
Feb 23, 2010 12.33 12.34 12.12 12.18 765,153 -0.18(-1.43%)
Feb 22, 2010 12.45 12.45 12.33 12.36 1,403,361 -0.03(-0.27%)
Feb 19, 2010 12.36 12.44 12.33 12.39 2,189,817 -0.01(-0.07%)
Feb 18, 2010 12.28 12.42 12.26 12.40 1,254,521 +0.11(+0.89%)
Feb 17, 2010 12.29 12.31 12.23 12.29 1,789,049 +0.06(+0.47%)
Feb 16, 2010 12.13 12.26 12.11 12.24 1,595,676 +0.18(+1.46%)
Feb 12, 2010 11.92 12.06 12.06 12.06 907,680 +0.02(+0.19%)
Feb 11, 2010 11.86 12.07 11.81 12.04 1,286,509 +0.16(+1.35%)
Feb 10, 2010 11.93 11.97 11.81 11.88 1,364,822 -0.04(-0.37%)
Feb 09, 2010 11.92 12.02 11.82 11.92 2,263,771 +0.14(+1.23%)
Feb 08, 2010 11.85 11.94 11.77 11.78 1,377,864 -0.06(-0.53%)
Feb 05, 2010 11.75 11.87 11.63 11.84 3,254,165 +0.13(+1.11%)
Feb 04, 2010 11.99 12.00 11.71 11.71 2,077,267 -0.34(-2.83%)
Feb 03, 2010 11.96 12.09 11.95 12.05 2,083,270 +0.04(+0.37%)
Feb 02, 2010 11.91 12.04 11.84 12.01 2,638,174 +0.10(+0.88%)
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.