Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.08 13.13 13.02 13.04 690,047 -0.08(-0.65%)
Mar 30, 2010 13.10 13.15 13.03 13.12 839,717 +0.06(+0.46%)
Mar 29, 2010 13.11 13.14 13.04 13.06 1,045,995 +0.01(+0.07%)
Mar 26, 2010 13.12 13.15 12.99 13.05 1,220,783 -0.02(-0.19%)
Mar 25, 2010 13.17 13.27 13.07 13.08 2,360,136 +0.01(+0.09%)
Mar 24, 2010 13.11 13.12 13.05 13.07 2,192,167 -0.08(-0.61%)
Mar 23, 2010 13.03 13.15 12.99 13.15 2,205,131 +0.14(+1.04%)
Mar 22, 2010 12.84 13.06 12.81 13.01 1,814,181 +0.11(+0.88%)
Mar 19, 2010 13.03 13.05 12.85 12.90 1,500,814 -0.11(-0.86%)
Mar 18, 2010 13.02 13.04 12.97 13.01 1,116,498 +0.01(+0.09%)
Mar 17, 2010 12.94 13.08 12.94 13.00 1,212,568 +0.06(+0.43%)
Mar 16, 2010 12.86 12.96 12.83 12.94 824,379 +0.11(+0.83%)
Mar 15, 2010 12.77 12.84 12.75 12.84 1,026,569 -0.04(-0.35%)
Mar 12, 2010 12.92 12.93 12.84 12.88 1,292,536 +0.01(+0.05%)
Mar 11, 2010 12.80 12.88 12.77 12.87 2,054,582 +0.05(+0.37%)
Mar 10, 2010 12.76 12.86 12.74 12.83 1,810,519 +0.08(+0.63%)
Mar 09, 2010 12.67 12.83 12.66 12.75 2,693,385 +0.06(+0.46%)
Mar 08, 2010 12.67 12.72 12.66 12.69 1,180,610 +0.03(+0.26%)
Mar 05, 2010 12.61 12.69 12.56 12.66 1,613,264 +0.15(+1.21%)
Mar 04, 2010 12.46 12.52 12.38 12.50 1,592,370 +0.05(+0.41%)
Mar 03, 2010 12.46 12.52 12.42 12.45 1,411,060 +0.02(+0.14%)
Mar 02, 2010 12.51 12.55 12.41 12.43 1,565,661 -0.01(-0.09%)
Mar 01, 2010 12.34 12.47 12.32 12.45 1,185,739 +0.16(+1.31%)
Feb 26, 2010 12.28 12.31 12.21 12.28 826,199 +0.01(+0.09%)
Feb 25, 2010 12.14 12.29 12.04 12.27 1,257,485 -0.03(-0.23%)
Feb 24, 2010 12.24 12.35 12.22 12.30 1,752,225 +0.12(+1.02%)
Feb 23, 2010 12.32 12.33 12.11 12.18 765,596 -0.18(-1.43%)
Feb 22, 2010 12.45 12.45 12.32 12.35 1,404,174 -0.03(-0.27%)
Feb 19, 2010 12.36 12.43 12.32 12.39 2,191,087 -0.01(-0.07%)
Feb 18, 2010 12.28 12.42 12.25 12.40 1,255,248 +0.11(+0.89%)
Feb 17, 2010 12.28 12.31 12.23 12.29 1,790,086 +0.06(+0.47%)
Feb 16, 2010 12.12 12.25 12.10 12.23 1,596,601 +0.18(+1.46%)
Feb 12, 2010 11.91 12.05 12.05 12.05 908,206 +0.02(+0.19%)
Feb 11, 2010 11.85 12.06 11.80 12.03 1,287,255 +0.16(+1.35%)
Feb 10, 2010 11.92 11.96 11.80 11.87 1,365,614 -0.04(-0.37%)
Feb 09, 2010 11.91 12.01 11.81 11.91 2,265,084 +0.14(+1.23%)
Feb 08, 2010 11.85 11.93 11.77 11.77 1,378,663 -0.06(-0.53%)
Feb 05, 2010 11.74 11.86 11.62 11.83 3,256,052 +0.13(+1.11%)
Feb 04, 2010 11.98 11.99 11.70 11.70 2,078,471 -0.34(-2.83%)
Feb 03, 2010 11.95 12.08 11.94 12.04 2,084,478 +0.04(+0.37%)
Feb 02, 2010 11.90 12.03 11.84 12.00 2,639,704 +0.10(+0.88%)
Feb 01, 2010 11.77 11.90 11.76 11.89 7,529,605 +0.19(+1.58%)
Jan 29, 2010 12.12 12.12 11.65 11.71 4,253,734 -0.29(-2.43%)
Jan 28, 2010 12.32 12.33 11.91 12.00 4,086,070 -0.34(-2.78%)
Jan 27, 2010 12.26 12.39 12.16 12.35 2,579,056 +0.08(+0.62%)
Jan 26, 2010 12.26 12.44 12.21 12.27 2,080,511 -0.02(-0.13%)
Jan 25, 2010 12.30 12.36 12.22 12.28 2,326,067 +0.09(+0.77%)
Jan 22, 2010 12.63 12.64 12.17 12.19 3,216,455 -0.49(-3.89%)
Jan 21, 2010 12.83 12.92 12.63 12.68 1,687,418 -0.13(-0.99%)
Jan 20, 2010 12.90 12.90 12.68 12.81 2,032,702 -0.19(-1.46%)
Jan 19, 2010 12.84 13.00 12.82 13.00 1,323,494 +0.19(+1.52%)
Jan 15, 2010 12.98 12.81 12.81 12.81 1,790,413 -0.18(-1.36%)
Jan 14, 2010 12.85 13.01 12.85 12.98 1,848,371 +0.10(+0.76%)
Jan 13, 2010 12.78 12.92 12.69 12.88 2,824,712 +0.12(+0.93%)
Jan 12, 2010 12.84 12.86 12.70 12.77 3,142,813 -0.16(-1.21%)
Jan 11, 2010 13.01 13.04 12.86 12.92 1,843,687 -0.06(-0.48%)
Jan 08, 2010 12.86 12.99 12.82 12.99 2,660,786 +0.10(+0.76%)
Jan 07, 2010 12.93 12.93 12.83 12.89 1,576,711 -0.05(-0.38%)
Jan 06, 2010 13.04 13.07 12.91 12.94 2,594,831 -0.09(-0.70%)
Jan 05, 2010 13.06 13.08 12.95 13.03 2,390,928 -0.02(-0.15%)
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.