US Technology Ishares ETF (NY: IYW )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.93 13.01 12.86 13.00 1,214,377 +0.03(+0.20%)
Nov 27, 2009 12.88 13.05 12.82 12.97 2,172,739 -0.21(-1.62%)
Nov 25, 2009 13.20 13.21 13.16 13.19 719,055 +0.03(+0.24%)
Nov 24, 2009 13.20 13.21 13.09 13.16 1,616,214 -0.07(-0.51%)
Nov 23, 2009 13.16 13.27 13.15 13.22 967,765 +0.19(+1.49%)
Nov 20, 2009 13.01 13.05 12.96 13.03 1,235,183 -0.07(-0.54%)
Nov 19, 2009 13.22 13.23 13.01 13.10 1,389,022 -0.22(-1.68%)
Nov 18, 2009 13.38 13.38 13.25 13.32 1,246,643 -0.08(-0.59%)
Nov 17, 2009 13.30 13.40 13.29 13.40 2,525,262 +0.08(+0.61%)
Nov 16, 2009 13.23 13.37 13.22 13.32 1,822,142 +0.14(+1.04%)
Nov 13, 2009 13.11 13.22 13.06 13.19 1,783,902 +0.12(+0.96%)
Nov 12, 2009 13.11 13.21 13.04 13.06 2,899,087 -0.07(-0.55%)
Nov 11, 2009 13.12 13.19 13.06 13.13 3,290,525 +0.10(+0.77%)
Nov 10, 2009 13.01 13.10 12.98 13.03 1,258,820 -0.00(-0.03%)
Nov 09, 2009 12.87 13.04 12.84 13.04 1,163,116 +0.27(+2.13%)
Nov 06, 2009 12.70 12.81 12.65 12.77 1,141,619 +0.02(+0.17%)
Nov 05, 2009 12.64 12.78 12.60 12.74 1,227,353 +0.28(+2.22%)
Nov 04, 2009 12.47 12.61 12.45 12.47 1,382,265 +0.09(+0.70%)
Nov 03, 2009 12.32 12.39 12.26 12.38 2,697,759 -0.01(-0.12%)
Nov 02, 2009 12.40 12.51 12.26 12.40 1,713,658 +0.03(+0.25%)
Oct 30, 2009 12.67 12.68 12.33 12.36 3,520,369 -0.32(-2.54%)
Oct 29, 2009 12.55 12.71 12.50 12.69 1,812,880 +0.23(+1.87%)
Oct 28, 2009 12.63 12.70 12.41 12.45 1,696,799 -0.24(-1.86%)
Oct 27, 2009 12.84 12.88 12.65 12.69 1,845,579 -0.13(-1.03%)
Oct 26, 2009 12.88 13.06 12.77 12.82 2,338,500 -0.05(-0.41%)
Oct 23, 2009 12.91 12.92 12.83 12.87 2,562,795 -0.03(-0.26%)
Oct 22, 2009 12.82 12.93 12.71 12.91 3,350,554 +0.08(+0.64%)
Oct 21, 2009 12.87 13.05 12.80 12.83 1,908,305 -0.05(-0.41%)
Oct 20, 2009 12.79 12.88 12.79 12.88 1,244,903 +0.01(+0.11%)
Oct 19, 2009 12.77 12.89 12.71 12.86 1,250,935 +0.11(+0.87%)
Oct 16, 2009 12.83 12.83 12.66 12.75 2,042,466 -0.13(-1.03%)
Oct 15, 2009 12.81 12.89 12.80 12.89 3,065,593 -0.02(-0.13%)
Oct 14, 2009 12.96 12.96 12.82 12.90 1,908,151 +0.18(+1.44%)
Oct 13, 2009 12.71 12.77 12.66 12.72 1,035,058 +0.00(+0.00%)
Oct 12, 2009 12.78 12.79 12.64 12.72 1,459,753 +0.05(+0.36%)
Oct 09, 2009 12.49 12.69 12.47 12.67 979,708 +0.17(+1.34%)
Oct 08, 2009 12.56 12.62 12.46 12.51 1,261,034 +0.04(+0.31%)
Oct 07, 2009 12.41 12.49 12.39 12.47 950,585 +0.02(+0.17%)
Oct 06, 2009 12.28 12.47 12.28 12.45 1,015,034 +0.24(+1.95%)
Oct 05, 2009 12.15 12.26 12.05 12.21 1,178,872 +0.12(+0.95%)
Oct 02, 2009 12.01 12.18 12.01 12.09 1,537,124 -0.02(-0.14%)
Oct 01, 2009 12.44 12.45 12.11 12.11 1,902,248 -0.37(-2.96%)
Sep 30, 2009 12.51 12.59 12.29 12.48 1,330,088 +0.02(+0.17%)
Sep 29, 2009 12.55 12.60 12.44 12.46 1,536,949 -0.10(-0.78%)
Sep 28, 2009 12.41 12.63 12.40 12.56 1,267,982 +0.21(+1.67%)
Sep 25, 2009 12.32 12.43 12.30 12.35 1,008,636 -0.07(-0.54%)
Sep 24, 2009 12.56 12.60 12.35 12.42 1,873,866 -0.07(-0.60%)
Sep 23, 2009 12.59 12.72 12.48 12.49 893,816 -0.05(-0.38%)
Sep 22, 2009 12.58 12.58 12.49 12.54 1,211,908 +0.04(+0.30%)
Sep 21, 2009 12.41 12.54 12.40 12.50 1,031,505 +0.00(+0.04%)
Sep 18, 2009 12.54 12.56 12.44 12.50 1,168,054 +0.02(+0.15%)
Sep 17, 2009 12.46 12.55 12.42 12.48 1,382,354 +0.09(+0.76%)
Sep 16, 2009 12.43 12.51 12.37 12.38 1,351,819 +0.01(+0.09%)
Sep 15, 2009 12.32 12.40 12.29 12.37 1,451,449 +0.06(+0.53%)
Sep 14, 2009 12.21 12.31 12.21 12.31 776,235 +0.00(+0.04%)
Sep 11, 2009 12.33 12.36 12.23 12.30 697,858 -0.02(-0.14%)
Sep 10, 2009 12.17 12.33 12.14 12.32 1,138,447 +0.17(+1.38%)
Sep 09, 2009 12.07 12.21 12.01 12.15 1,686,020 +0.09(+0.78%)
Sep 08, 2009 12.07 12.07 11.96 12.06 1,049,269 +0.11(+0.88%)
Sep 04, 2009 11.76 11.96 11.75 11.95 790,397 +0.21(+1.78%)
Sep 03, 2009 11.74 11.76 11.61 11.74 1,056,673 +0.07(+0.58%)
Sep 02, 2009 11.62 11.75 11.61 11.68 1,094,658 +0.00(+0.04%)
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.