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 (%)
Dec 31, 2009 13.00 12.84 12.84 12.84 1,489,205 -0.13(-1.02%)
Dec 30, 2009 12.90 12.97 12.88 12.97 882,233 +0.06(+0.50%)
Dec 29, 2009 12.96 12.96 12.90 12.91 1,069,858 -0.02(-0.19%)
Dec 28, 2009 12.95 12.98 12.87 12.93 1,665,096 +0.02(+0.12%)
Dec 24, 2009 12.81 12.92 12.80 12.92 1,541,144 +0.13(+0.98%)
Dec 23, 2009 12.74 12.79 12.70 12.79 1,893,163 +0.07(+0.58%)
Dec 22, 2009 12.68 12.72 12.65 12.72 1,246,152 +0.08(+0.67%)
Dec 21, 2009 12.54 12.68 12.54 12.64 1,293,301 +0.13(+1.02%)
Dec 18, 2009 12.39 12.51 12.37 12.51 932,482 +0.20(+1.61%)
Dec 17, 2009 12.40 12.41 12.29 12.31 1,278,284 -0.14(-1.11%)
Dec 16, 2009 12.41 12.49 12.41 12.45 1,261,837 +0.06(+0.50%)
Dec 15, 2009 12.42 12.49 12.36 12.39 876,951 -0.07(-0.57%)
Dec 14, 2009 12.43 12.46 12.42 12.46 1,301,872 +0.13(+1.05%)
Dec 11, 2009 12.43 12.43 12.28 12.33 1,875,198 -0.03(-0.25%)
Dec 10, 2009 12.37 12.43 12.35 12.36 1,093,101 +0.04(+0.33%)
Dec 09, 2009 12.19 12.32 12.12 12.32 1,917,844 +0.11(+0.88%)
Dec 08, 2009 12.25 12.30 12.15 12.21 1,657,838 -0.08(-0.69%)
Dec 07, 2009 12.32 12.40 12.27 12.30 2,576,397 -0.06(-0.52%)
Dec 04, 2009 12.40 12.48 12.21 12.36 2,381,734 +0.12(+0.99%)
Dec 03, 2009 12.32 12.38 12.23 12.24 1,069,257 -0.02(-0.13%)
Dec 02, 2009 12.26 12.36 12.23 12.26 894,396 +0.01(+0.09%)
Dec 01, 2009 12.15 12.30 12.15 12.25 2,169,217 +0.17(+1.37%)
Nov 30, 2009 12.01 12.09 11.95 12.08 1,306,939 +0.02(+0.20%)
Nov 27, 2009 11.97 12.13 11.91 12.06 2,338,348 -0.20(-1.62%)
Nov 25, 2009 12.27 12.27 12.23 12.25 773,862 +0.03(+0.24%)
Nov 24, 2009 12.27 12.28 12.16 12.22 1,739,404 -0.06(-0.51%)
Nov 23, 2009 12.22 12.33 12.22 12.29 1,041,529 +0.18(+1.49%)
Nov 20, 2009 12.09 12.13 12.05 12.11 1,329,331 -0.07(-0.54%)
Nov 19, 2009 12.28 12.30 12.09 12.17 1,494,895 -0.21(-1.68%)
Nov 18, 2009 12.43 12.43 12.31 12.38 1,341,664 -0.07(-0.59%)
Nov 17, 2009 12.36 12.45 12.35 12.45 2,717,741 +0.08(+0.61%)
Nov 16, 2009 12.30 12.43 12.29 12.38 1,961,029 +0.13(+1.04%)
Nov 13, 2009 12.18 12.29 12.14 12.25 1,919,874 +0.12(+0.96%)
Nov 12, 2009 12.18 12.27 12.12 12.14 3,120,060 -0.07(-0.55%)
Nov 11, 2009 12.19 12.25 12.13 12.20 3,541,334 +0.09(+0.77%)
Nov 10, 2009 12.08 12.17 12.06 12.11 1,354,769 -0.00(-0.03%)
Nov 09, 2009 11.95 12.12 11.93 12.11 1,251,770 +0.25(+2.13%)
Nov 06, 2009 11.80 11.90 11.76 11.86 1,228,634 +0.02(+0.17%)
Nov 05, 2009 11.75 11.88 11.71 11.84 1,320,903 +0.26(+2.22%)
Nov 04, 2009 11.59 11.72 11.57 11.58 1,487,624 +0.08(+0.70%)
Nov 03, 2009 11.45 11.51 11.39 11.50 2,903,386 -0.01(-0.12%)
Nov 02, 2009 11.52 11.62 11.39 11.52 1,844,276 +0.03(+0.25%)
Oct 30, 2009 11.77 11.78 11.46 11.49 3,788,697 -0.30(-2.54%)
Oct 29, 2009 11.66 11.81 11.62 11.79 1,951,060 +0.22(+1.87%)
Oct 28, 2009 11.74 11.80 11.54 11.57 1,826,131 -0.22(-1.86%)
Oct 27, 2009 11.93 11.97 11.75 11.79 1,986,252 -0.12(-1.03%)
Oct 26, 2009 11.97 12.14 11.87 11.91 2,516,743 -0.05(-0.41%)
Oct 23, 2009 12.00 12.01 11.92 11.96 2,758,135 -0.03(-0.26%)
Oct 22, 2009 11.91 12.02 11.81 11.99 3,605,938 +0.08(+0.64%)
Oct 21, 2009 11.96 12.13 11.89 11.92 2,053,759 -0.05(-0.41%)
Oct 20, 2009 11.89 11.97 11.88 11.97 1,339,792 +0.01(+0.11%)
Oct 19, 2009 11.87 11.98 11.81 11.95 1,346,283 +0.10(+0.87%)
Oct 16, 2009 11.92 11.92 11.76 11.85 2,198,146 -0.12(-1.03%)
Oct 15, 2009 11.90 11.97 11.89 11.97 3,299,257 -0.02(-0.13%)
Oct 14, 2009 12.04 12.04 11.91 11.99 2,053,593 +0.17(+1.44%)
Oct 13, 2009 11.81 11.87 11.76 11.82 1,113,951 +0.00(+0.00%)
Oct 12, 2009 11.87 11.88 11.75 11.82 1,571,017 +0.04(+0.36%)
Oct 09, 2009 11.61 11.79 11.59 11.78 1,054,383 +0.16(+1.35%)
Oct 08, 2009 11.67 11.72 11.58 11.62 1,357,152 +0.04(+0.31%)
Oct 07, 2009 11.53 11.60 11.51 11.58 1,023,040 +0.02(+0.17%)
Oct 06, 2009 11.41 11.59 11.41 11.56 1,092,402 +0.22(+1.95%)
Oct 05, 2009 11.29 11.39 11.20 11.34 1,268,727 +0.11(+0.95%)
Oct 02, 2009 11.16 11.32 11.16 11.24 1,654,286 -0.02(-0.14%)
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.