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 (%)
Oct 31, 2005 10.55 10.71 10.55 10.59 539,682 +0.09(+0.85%)
Oct 28, 2005 10.45 10.51 10.36 10.50 196,777 +0.08(+0.79%)
Oct 27, 2005 10.55 10.55 10.42 10.42 140,299 -0.15(-1.46%)
Oct 26, 2005 10.58 10.69 10.55 10.57 335,284 -0.02(-0.23%)
Oct 25, 2005 10.60 10.64 10.52 10.59 191,847 -0.06(-0.57%)
Oct 24, 2005 10.57 10.66 10.51 10.65 334,387 +0.12(+1.12%)
Oct 21, 2005 10.57 10.61 10.51 10.54 321,388 +0.08(+0.79%)
Oct 20, 2005 10.56 10.58 10.42 10.45 294,046 -0.07(-0.70%)
Oct 19, 2005 10.31 10.53 10.31 10.53 303,907 +0.13(+1.27%)
Oct 18, 2005 10.43 10.46 10.39 10.40 366,661 -0.02(-0.19%)
Oct 17, 2005 10.38 10.43 10.35 10.42 396,245 +0.02(+0.21%)
Oct 14, 2005 10.38 10.41 10.33 10.39 126,852 +0.05(+0.45%)
Oct 13, 2005 10.28 10.37 10.24 10.35 240,705 +0.06(+0.63%)
Oct 12, 2005 10.31 10.37 10.25 10.28 410,140 -0.07(-0.69%)
Oct 11, 2005 10.43 10.46 10.33 10.35 251,014 -0.05(-0.51%)
Oct 10, 2005 10.53 10.53 10.41 10.41 182,882 -0.11(-1.02%)
Oct 07, 2005 10.53 10.56 10.49 10.51 136,713 +0.03(+0.28%)
Oct 06, 2005 10.61 10.62 10.40 10.49 294,494 -0.12(-1.14%)
Oct 05, 2005 10.75 10.75 10.61 10.61 276,116 -0.15(-1.43%)
Oct 04, 2005 10.88 10.92 10.76 10.76 122,818 -0.13(-1.17%)
Oct 03, 2005 10.88 10.93 10.88 10.89 409,244 +0.04(+0.33%)
Sep 30, 2005 10.78 10.87 10.78 10.85 140,299 +0.08(+0.75%)
Sep 29, 2005 10.62 10.80 10.60 10.77 198,570 +0.12(+1.11%)
Sep 28, 2005 10.61 10.69 10.60 10.65 223,672 +0.06(+0.57%)
Sep 27, 2005 10.66 10.66 10.58 10.59 95,027 -0.05(-0.50%)
Sep 26, 2005 10.75 10.75 10.61 10.65 234,430 -0.01(-0.10%)
Sep 23, 2005 10.66 10.68 10.56 10.66 251,463 +0.04(+0.36%)
Sep 22, 2005 10.60 10.67 10.53 10.62 406,554 +0.01(+0.11%)
Sep 21, 2005 10.72 10.72 10.60 10.61 349,628 -0.14(-1.33%)
Sep 20, 2005 10.85 10.92 10.72 10.75 140,747 -0.04(-0.37%)
Sep 19, 2005 10.84 10.86 10.75 10.79 194,536 -0.08(-0.76%)
Sep 16, 2005 10.84 10.88 10.80 10.87 176,606 +0.07(+0.62%)
Sep 15, 2005 10.87 10.88 10.77 10.81 151,505 -0.04(-0.39%)
Sep 14, 2005 10.97 10.98 10.84 10.85 123,714 -0.11(-1.04%)
Sep 13, 2005 10.94 11.02 10.91 10.96 201,708 +0.01(+0.08%)
Sep 12, 2005 10.94 10.99 10.92 10.95 143,885 +0.01(+0.10%)
Sep 09, 2005 10.92 10.95 10.88 10.94 94,130 +0.04(+0.41%)
Sep 08, 2005 10.86 10.95 10.86 10.90 303,010 +0.04(+0.41%)
Sep 07, 2005 10.83 10.89 10.79 10.85 220,534 -0.01(-0.06%)
Sep 06, 2005 10.78 10.86 10.75 10.86 120,128 +0.13(+1.21%)
Sep 02, 2005 10.77 10.77 10.71 10.73 97,716 +0.00(+0.00%)
Sep 01, 2005 10.74 10.79 10.71 10.73 284,633 -0.05(-0.48%)
Aug 31, 2005 10.69 10.79 10.66 10.78 512,787 +0.07(+0.69%)
Aug 30, 2005 10.65 10.71 10.61 10.71 163,159 -0.02(-0.21%)
Aug 29, 2005 10.62 10.74 10.42 10.73 260,428 +0.11(+1.01%)
Aug 26, 2005 10.66 10.68 10.60 10.62 158,677 -0.04(-0.38%)
Aug 25, 2005 10.67 10.71 10.65 10.66 102,198 +0.00(+0.00%)
Aug 24, 2005 10.67 10.81 10.64 10.66 211,569 -0.06(-0.60%)
Aug 23, 2005 10.72 10.75 10.67 10.73 147,471 +0.01(+0.10%)
Aug 22, 2005 10.72 10.79 10.65 10.72 1,542,845 +0.04(+0.40%)
Aug 19, 2005 10.72 10.74 10.68 10.68 128,645 +0.00(+0.00%)
Aug 18, 2005 10.71 10.75 10.67 10.68 174,365 -0.07(-0.66%)
Aug 17, 2005 10.68 10.79 10.68 10.75 178,848 +0.08(+0.71%)
Aug 16, 2005 10.74 10.76 10.61 10.67 251,014 -0.11(-1.03%)
Aug 15, 2005 10.70 10.81 10.67 10.78 138,058 +0.08(+0.79%)
Aug 12, 2005 10.71 10.74 10.65 10.70 242,050 -0.07(-0.62%)
Aug 11, 2005 10.76 10.83 10.75 10.76 182,434 -0.02(-0.21%)
Aug 10, 2005 10.90 10.95 10.73 10.79 186,020 -0.09(-0.86%)
Aug 09, 2005 10.87 10.95 10.86 10.88 580,920 +0.06(+0.52%)
Aug 08, 2005 10.90 10.93 10.82 10.82 259,531 -0.08(-0.78%)
Aug 05, 2005 10.91 10.95 10.86 10.91 108,474 -0.03(-0.31%)
Aug 04, 2005 10.98 11.02 10.91 10.94 184,227 -0.08(-0.71%)
Aug 03, 2005 10.94 11.05 10.94 11.02 207,983 +0.04(+0.32%)
Aug 02, 2005 10.86 11.02 10.86 10.99 328,560 +0.13(+1.17%)
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.