US Technology Ishares ETF (NY: IYW )

145.56 -0.55 (-0.38%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.48 11.60 11.46 11.59 477,176 +0.08(+0.69%)
Aug 30, 2005 11.44 11.51 11.40 11.51 151,828 -0.02(-0.21%)
Aug 29, 2005 11.42 11.54 11.20 11.53 242,342 +0.12(+1.01%)
Aug 26, 2005 11.46 11.48 11.39 11.42 147,657 -0.04(-0.38%)
Aug 25, 2005 11.46 11.51 11.45 11.46 95,101 +0.00(+0.00%)
Aug 24, 2005 11.47 11.62 11.43 11.46 196,876 -0.07(-0.60%)
Aug 23, 2005 11.52 11.55 11.46 11.53 137,229 +0.01(+0.10%)
Aug 22, 2005 11.52 11.59 11.45 11.52 1,435,700 +0.05(+0.40%)
Aug 19, 2005 11.52 11.54 11.47 11.47 119,711 +0.00(+0.00%)
Aug 18, 2005 11.51 11.55 11.46 11.47 162,256 -0.08(-0.67%)
Aug 17, 2005 11.48 11.60 11.48 11.55 166,427 +0.08(+0.71%)
Aug 16, 2005 11.55 11.56 11.40 11.47 233,582 -0.12(-1.03%)
Aug 15, 2005 11.50 11.62 11.46 11.59 128,470 +0.09(+0.79%)
Aug 12, 2005 11.51 11.54 11.45 11.50 225,240 -0.07(-0.62%)
Aug 11, 2005 11.56 11.64 11.55 11.57 169,764 -0.02(-0.21%)
Aug 10, 2005 11.72 11.77 11.53 11.59 173,101 -0.10(-0.86%)
Aug 09, 2005 11.68 11.77 11.67 11.69 540,577 +0.06(+0.51%)
Aug 08, 2005 11.71 11.75 11.62 11.63 241,507 -0.09(-0.78%)
Aug 05, 2005 11.72 11.76 11.68 11.72 100,941 -0.04(-0.31%)
Aug 04, 2005 11.80 11.85 11.72 11.76 171,433 -0.08(-0.71%)
Aug 03, 2005 11.76 11.87 11.76 11.84 193,540 +0.04(+0.32%)
Aug 02, 2005 11.67 11.84 11.67 11.80 305,743 +0.14(+1.17%)
Aug 01, 2005 11.69 11.72 11.65 11.67 161,422 +0.00(+0.00%)
Jul 29, 2005 11.71 11.73 11.64 11.67 193,122 -0.06(-0.47%)
Jul 28, 2005 11.71 11.74 11.65 11.72 113,037 +0.02(+0.21%)
Jul 27, 2005 11.63 11.73 11.59 11.70 156,417 +0.02(+0.21%)
Jul 26, 2005 11.67 11.69 11.61 11.68 231,497 +0.06(+0.54%)
Jul 25, 2005 11.67 11.71 11.59 11.61 225,657 -0.06(-0.47%)
Jul 22, 2005 11.69 11.73 11.60 11.67 154,748 +0.01(+0.10%)
Jul 21, 2005 11.77 11.77 11.65 11.66 293,647 -0.12(-1.06%)
Jul 20, 2005 11.63 11.81 11.60 11.78 193,957 -0.04(-0.32%)
Jul 19, 2005 11.69 11.83 11.63 11.82 533,903 +0.19(+1.65%)
Jul 18, 2005 11.66 11.66 11.60 11.63 286,973 -0.02(-0.21%)
Jul 15, 2005 11.63 11.70 11.61 11.65 454,652 -0.01(-0.10%)
Jul 14, 2005 11.71 11.73 11.63 11.66 851,743 +0.08(+0.66%)
Jul 13, 2005 11.53 11.60 11.51 11.59 290,727 +0.07(+0.58%)
Jul 12, 2005 11.45 11.56 11.40 11.52 274,042 +0.09(+0.82%)
Jul 11, 2005 11.37 11.44 11.34 11.43 280,299 +0.09(+0.76%)
Jul 08, 2005 11.11 11.34 11.11 11.34 196,042 +0.24(+2.20%)
Jul 07, 2005 10.95 11.11 10.95 11.10 183,946 +0.02(+0.15%)
Jul 06, 2005 11.06 11.18 11.06 11.08 87,593 +0.03(+0.24%)
Jul 05, 2005 10.92 11.11 10.92 11.05 558,096 +0.05(+0.46%)
Jul 01, 2005 11.05 11.05 10.98 11.00 76,331 +0.03(+0.26%)
Jun 30, 2005 11.12 11.13 10.97 10.97 268,620 -0.12(-1.06%)
Jun 29, 2005 11.10 11.14 11.05 11.09 188,951 +0.02(+0.19%)
Jun 28, 2005 11.00 11.10 10.97 11.07 155,582 +0.10(+0.92%)
Jun 27, 2005 11.05 11.07 10.92 10.97 216,481 -0.08(-0.74%)
Jun 24, 2005 11.20 11.20 11.04 11.05 344,117 -0.17(-1.52%)
Jun 23, 2005 11.33 11.43 11.22 11.22 741,208 -0.07(-0.66%)
Jun 22, 2005 11.32 11.33 11.25 11.29 185,197 +0.03(+0.23%)
Jun 21, 2005 11.23 11.28 11.17 11.27 130,556 +0.07(+0.66%)
Jun 20, 2005 11.17 11.26 11.11 11.19 225,657 -0.03(-0.28%)
Jun 17, 2005 11.27 11.30 11.21 11.22 122,213 -0.01(-0.09%)
Jun 16, 2005 11.14 11.25 11.14 11.23 637,347 +0.05(+0.47%)
Jun 15, 2005 11.16 11.21 11.02 11.18 320,759 +0.06(+0.56%)
Jun 14, 2005 11.18 11.22 11.10 11.12 107,197 -0.07(-0.64%)
Jun 13, 2005 11.17 11.25 11.11 11.19 114,705 +0.03(+0.28%)
Jun 10, 2005 11.24 11.24 11.08 11.16 324,513 -0.10(-0.85%)
Jun 09, 2005 11.18 11.26 11.11 11.26 153,914 +0.07(+0.67%)
Jun 08, 2005 11.21 11.25 11.13 11.18 494,695 +0.00(+0.04%)
Jun 07, 2005 11.26 11.34 11.16 11.18 1,817,358 -0.04(-0.39%)
Jun 06, 2005 11.24 11.25 11.16 11.22 221,486 -0.04(-0.32%)
Jun 03, 2005 11.37 11.37 11.21 11.26 196,459 -0.13(-1.12%)
Jun 02, 2005 11.32 11.38 11.32 11.38 1,048,203 +0.06(+0.53%)
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.