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 (%)
May 31, 2005 10.51 10.51 10.43 10.44 664,741 -0.06(-0.55%)
May 27, 2005 10.50 10.51 10.44 10.50 592,574 +0.00(+0.02%)
May 26, 2005 10.43 10.53 10.43 10.50 246,084 +0.10(+0.94%)
May 25, 2005 10.40 10.40 10.32 10.40 212,018 -0.02(-0.19%)
May 24, 2005 10.36 10.45 10.32 10.42 312,423 +0.05(+0.45%)
May 23, 2005 10.35 10.41 10.33 10.37 302,114 +0.04(+0.35%)
May 20, 2005 10.30 10.34 10.26 10.34 214,707 +0.03(+0.30%)
May 19, 2005 10.25 10.31 10.24 10.31 280,150 +0.08(+0.81%)
May 18, 2005 10.12 10.26 10.04 10.22 657,121 +0.16(+1.57%)
May 17, 2005 9.983 10.08 9.943 10.07 300,321 +0.04(+0.45%)
May 16, 2005 9.928 10.04 9.917 10.02 173,917 +0.11(+1.10%)
May 13, 2005 9.823 9.979 9.821 9.912 470,653 +0.11(+1.16%)
May 12, 2005 9.772 9.863 9.745 9.798 374,729 +0.00(+0.05%)
May 11, 2005 9.765 9.794 9.640 9.794 273,875 +0.09(+0.90%)
May 10, 2005 9.778 9.780 9.671 9.707 236,671 -0.13(-1.29%)
May 09, 2005 9.767 9.834 9.740 9.834 160,470 +0.05(+0.55%)
May 06, 2005 9.816 9.823 9.760 9.780 317,802 +0.05(+0.50%)
May 05, 2005 9.776 9.805 9.700 9.731 125,507 -0.01(-0.14%)
May 04, 2005 9.649 9.785 9.642 9.745 234,878 +0.12(+1.23%)
May 03, 2005 9.591 9.700 9.573 9.627 95,475 +0.02(+0.16%)
May 02, 2005 9.615 9.640 9.540 9.611 342,007 +0.04(+0.42%)
Apr 29, 2005 9.557 9.584 9.437 9.571 113,853 +0.12(+1.23%)
Apr 28, 2005 9.546 9.580 9.455 9.455 136,265 -0.12(-1.28%)
Apr 27, 2005 9.493 9.615 9.479 9.577 309,286 +0.03(+0.33%)
Apr 26, 2005 9.613 9.731 9.546 9.546 477,376 -0.11(-1.11%)
Apr 25, 2005 9.624 9.702 9.600 9.653 1,150,186 +0.07(+0.77%)
Apr 22, 2005 9.640 9.651 9.499 9.580 611,400 -0.09(-0.90%)
Apr 21, 2005 9.515 9.714 9.504 9.667 1,139,428 +0.25(+2.60%)
Apr 20, 2005 9.566 9.600 9.401 9.421 506,960 -0.06(-0.61%)
Apr 19, 2005 9.486 9.519 9.412 9.479 208,880 +0.11(+1.17%)
Apr 18, 2005 9.368 9.421 9.319 9.370 306,596 +0.00(+0.05%)
Apr 15, 2005 9.455 9.506 9.319 9.366 835,521 -0.31(-3.16%)
Apr 14, 2005 9.803 9.823 9.658 9.671 470,653 -0.15(-1.48%)
Apr 13, 2005 9.939 9.941 9.789 9.816 236,671 -0.17(-1.72%)
Apr 12, 2005 9.919 9.988 9.796 9.988 178,848 +0.07(+0.67%)
Apr 11, 2005 9.995 10.01 9.914 9.921 125,507 -0.05(-0.54%)
Apr 08, 2005 10.05 10.09 9.975 9.975 204,397 -0.11(-1.06%)
Apr 07, 2005 9.939 10.08 9.939 10.08 99,957 +0.16(+1.64%)
Apr 06, 2005 9.972 10.03 9.917 9.919 121,473 -0.02(-0.18%)
Apr 05, 2005 9.961 9.999 9.919 9.937 125,507 -0.02(-0.25%)
Apr 04, 2005 9.923 9.968 9.843 9.961 215,603 +0.04(+0.40%)
Apr 01, 2005 10.08 10.09 9.901 9.921 208,880 -0.07(-0.74%)
Mar 31, 2005 10.03 10.04 9.975 9.995 118,783 -0.02(-0.16%)
Mar 30, 2005 9.910 10.03 9.892 10.01 138,954 +0.12(+1.17%)
Mar 29, 2005 9.899 9.977 9.827 9.894 710,910 -0.04(-0.38%)
Mar 28, 2005 9.972 10.02 9.932 9.932 920,687 -0.02(-0.18%)
Mar 24, 2005 9.946 10.01 9.937 9.950 228,602 +0.05(+0.54%)
Mar 23, 2005 9.865 9.963 9.861 9.896 118,783 +0.02(+0.25%)
Mar 22, 2005 9.983 10.02 9.859 9.872 154,194 -0.09(-0.87%)
Mar 21, 2005 9.972 10.00 9.879 9.959 209,776 +0.04(+0.43%)
Mar 18, 2005 9.999 10.01 9.901 9.917 211,569 -0.08(-0.78%)
Mar 17, 2005 9.999 10.05 9.975 9.995 177,055 -0.02(-0.20%)
Mar 16, 2005 10.05 10.15 9.983 10.01 396,693 -0.08(-0.82%)
Mar 15, 2005 10.22 10.24 10.10 10.10 108,474 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.16 10.20 146,574 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.15 10.18 153,746 -0.12(-1.13%)
Mar 10, 2005 10.30 10.33 10.19 10.29 119,232 -0.00(-0.02%)
Mar 09, 2005 10.31 10.37 10.27 10.29 204,846 -0.02(-0.19%)
Mar 08, 2005 10.41 10.45 10.30 10.31 175,710 -0.07(-0.69%)
Mar 07, 2005 10.26 10.47 10.26 10.38 209,328 +0.12(+1.22%)
Mar 04, 2005 10.29 10.34 10.24 10.26 179,744 +0.02(+0.20%)
Mar 03, 2005 10.31 10.31 10.16 10.24 585,402 -0.07(-0.65%)
Mar 02, 2005 10.27 10.38 10.22 10.31 95,475 -0.05(-0.47%)
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.