Skip to main content

US Technology Ishares ETF (NY: IYW )

135.14 -0.20 (-0.15%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.91 11.92 11.83 11.86 1,580,049 +0.02(+0.13%)
Oct 30, 2006 11.73 11.89 11.71 11.85 905,895 +0.11(+0.95%)
Oct 27, 2006 11.89 11.90 11.69 11.73 252,807 -0.18(-1.50%)
Oct 26, 2006 11.93 11.95 11.81 11.91 399,382 +0.03(+0.26%)
Oct 25, 2006 11.80 11.89 11.79 11.88 226,809 +0.09(+0.76%)
Oct 24, 2006 11.86 11.88 11.75 11.79 464,377 -0.07(-0.58%)
Oct 23, 2006 11.75 11.95 11.75 11.86 5,895,265 +0.05(+0.40%)
Oct 20, 2006 11.77 11.82 11.72 11.82 176,158 -0.00(-0.02%)
Oct 19, 2006 11.72 11.82 11.67 11.82 220,534 +0.04(+0.38%)
Oct 18, 2006 11.96 11.97 11.74 11.77 360,834 -0.09(-0.73%)
Oct 17, 2006 11.85 11.90 11.77 11.86 349,628 -0.13(-1.06%)
Oct 16, 2006 11.99 12.04 11.96 11.99 540,578 +0.04(+0.34%)
Oct 13, 2006 11.86 11.98 11.85 11.95 468,411 +0.11(+0.92%)
Oct 12, 2006 11.60 11.86 11.60 11.84 311,527 +0.18(+1.55%)
Oct 11, 2006 11.63 11.75 11.60 11.66 242,050 -0.01(-0.06%)
Oct 10, 2006 11.64 11.69 11.60 11.66 833,280 +0.02(+0.17%)
Oct 09, 2006 11.61 11.70 11.60 11.64 217,396 +0.03(+0.29%)
Oct 06, 2006 11.55 11.64 11.54 11.61 248,325 -0.02(-0.15%)
Oct 05, 2006 11.59 11.63 11.57 11.63 160,918 +0.02(+0.21%)
Oct 04, 2006 11.39 11.62 11.39 11.60 285,977 +0.19(+1.70%)
Oct 03, 2006 11.33 11.44 11.29 11.41 121,025 +0.01(+0.12%)
Oct 02, 2006 11.42 11.51 11.37 11.40 408,347 -0.06(-0.53%)
Sep 29, 2006 11.50 11.53 11.44 11.46 134,024 -0.06(-0.50%)
Sep 28, 2006 11.48 11.51 11.43 11.51 175,262 +0.06(+0.49%)
Sep 27, 2006 11.49 11.54 11.41 11.46 225,465 -0.04(-0.33%)
Sep 26, 2006 11.39 11.50 11.39 11.50 629,778 +0.05(+0.47%)
Sep 25, 2006 11.32 11.46 11.23 11.44 231,740 +0.20(+1.79%)
Sep 22, 2006 11.29 11.29 11.19 11.24 171,676 -0.08(-0.71%)
Sep 21, 2006 11.48 11.49 11.30 11.32 216,948 -0.15(-1.30%)
Sep 20, 2006 11.40 11.48 11.39 11.47 361,730 +0.20(+1.80%)
Sep 19, 2006 11.34 11.38 11.17 11.27 389,521 -0.08(-0.75%)
Sep 18, 2006 11.38 11.45 11.32 11.35 295,839 +0.03(+0.28%)
Sep 15, 2006 11.42 11.44 11.32 11.32 3,056,555 +0.02(+0.16%)
Sep 14, 2006 8.074 11.33 11.21 11.30 376,522 +0.03(+0.28%)
Sep 13, 2006 11.23 11.29 11.20 11.27 2,834,676 +0.04(+0.40%)
Sep 12, 2006 11.06 11.26 11.05 11.23 319,595 +0.20(+1.84%)
Sep 11, 2006 10.88 11.06 10.88 11.03 296,287 +0.12(+1.15%)
Sep 08, 2006 10.83 10.92 10.83 10.90 119,232 +0.08(+0.70%)
Sep 07, 2006 10.83 10.92 10.77 10.82 330,353 -0.06(-0.57%)
Sep 06, 2006 11.01 11.03 10.89 10.89 150,160 -0.23(-2.07%)
Sep 05, 2006 11.01 11.12 10.98 11.12 2,538,837 +0.08(+0.73%)
Sep 01, 2006 11.09 11.09 10.99 11.04 247,877 +0.02(+0.16%)
Aug 31, 2006 11.06 11.09 11.01 11.02 170,779 -0.04(-0.38%)
Aug 30, 2006 10.97 11.08 10.95 11.06 178,399 +0.10(+0.92%)
Aug 29, 2006 10.88 10.97 10.80 10.96 244,291 +0.08(+0.70%)
Aug 28, 2006 10.78 10.89 10.78 10.88 187,812 +0.11(+1.06%)
Aug 25, 2006 10.74 10.84 10.72 10.77 96,820 +0.02(+0.19%)
Aug 24, 2006 10.77 10.77 10.65 10.75 138,506 +0.05(+0.48%)
Aug 23, 2006 10.81 10.83 10.65 10.70 365,316 -0.06(-0.54%)
Aug 22, 2006 10.78 10.84 10.70 10.76 181,985 +0.00(+0.02%)
Aug 21, 2006 10.75 10.78 10.71 10.76 235,326 -0.09(-0.82%)
Aug 18, 2006 10.75 10.86 10.69 10.84 275,668 +0.05(+0.43%)
Aug 17, 2006 10.76 10.87 10.75 10.80 211,569 +0.04(+0.42%)
Aug 16, 2006 10.60 10.78 10.58 10.75 452,275 +0.21(+1.99%)
Aug 15, 2006 10.44 10.55 10.38 10.54 480,962 +0.29(+2.83%)
Aug 14, 2006 10.23 10.37 10.22 10.25 150,608 +0.10(+1.03%)
Aug 11, 2006 10.17 10.19 10.11 10.15 136,713 -0.07(-0.70%)
Aug 10, 2006 10.16 10.26 10.14 10.22 224,568 +0.05(+0.46%)
Aug 09, 2006 10.27 10.36 10.16 10.17 234,878 +0.07(+0.71%)
Aug 08, 2006 10.16 10.20 10.05 10.10 188,261 -0.03(-0.31%)
Aug 07, 2006 10.12 10.17 10.10 10.13 95,475 -0.02(-0.15%)
Aug 04, 2006 10.30 10.33 10.08 10.15 78,442 -0.06(-0.55%)
Aug 03, 2006 10.04 10.27 10.04 10.20 159,573 +0.07(+0.68%)
Aug 02, 2006 10.10 10.20 10.08 10.14 108,922 +0.09(+0.89%)
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.