US Technology Ishares ETF (NY: IYW )

146.16 +0.05 (+0.03%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.59 11.68 11.59 11.66 130,556 +0.09(+0.75%)
Sep 29, 2005 11.41 11.60 11.39 11.57 184,780 +0.13(+1.11%)
Sep 28, 2005 11.40 11.49 11.39 11.45 208,139 +0.06(+0.57%)
Sep 27, 2005 11.45 11.45 11.37 11.38 88,427 -0.06(-0.50%)
Sep 26, 2005 11.55 11.55 11.40 11.44 218,149 -0.01(-0.10%)
Sep 23, 2005 11.45 11.47 11.35 11.45 233,999 +0.04(+0.36%)
Sep 22, 2005 11.39 11.46 11.32 11.41 378,320 +0.01(+0.11%)
Sep 21, 2005 11.52 11.52 11.39 11.40 325,347 -0.15(-1.33%)
Sep 20, 2005 11.66 11.73 11.52 11.55 130,973 -0.04(-0.37%)
Sep 19, 2005 11.65 11.67 11.56 11.60 181,026 -0.09(-0.76%)
Sep 16, 2005 11.65 11.69 11.60 11.69 164,342 +0.07(+0.62%)
Sep 15, 2005 11.68 11.69 11.57 11.61 140,983 -0.05(-0.39%)
Sep 14, 2005 11.79 11.80 11.64 11.66 115,122 -0.12(-1.04%)
Sep 13, 2005 11.76 11.85 11.73 11.78 187,700 +0.01(+0.08%)
Sep 12, 2005 11.76 11.81 11.73 11.77 133,893 +0.01(+0.10%)
Sep 09, 2005 11.73 11.77 11.69 11.76 87,593 +0.05(+0.41%)
Sep 08, 2005 11.68 11.77 11.67 11.71 281,967 +0.05(+0.41%)
Sep 07, 2005 11.64 11.70 11.60 11.66 205,219 -0.01(-0.06%)
Sep 06, 2005 11.58 11.68 11.56 11.67 111,786 +0.14(+1.21%)
Sep 02, 2005 11.57 11.57 11.51 11.53 90,930 +0.00(+0.00%)
Sep 01, 2005 11.54 11.59 11.51 11.53 264,866 -0.06(-0.48%)
Aug 31, 2005 11.48 11.60 11.46 11.59 477,176 +0.08(+0.69%)
Aug 30, 2005 11.44 11.51 11.40 11.51 151,828 -0.02(-0.21%)
Aug 29, 2005 11.42 11.54 11.20 11.53 242,342 +0.12(+1.01%)
Aug 26, 2005 11.46 11.48 11.39 11.42 147,657 -0.04(-0.38%)
Aug 25, 2005 11.46 11.51 11.45 11.46 95,101 +0.00(+0.00%)
Aug 24, 2005 11.47 11.62 11.43 11.46 196,876 -0.07(-0.60%)
Aug 23, 2005 11.52 11.55 11.46 11.53 137,229 +0.01(+0.10%)
Aug 22, 2005 11.52 11.59 11.45 11.52 1,435,700 +0.05(+0.40%)
Aug 19, 2005 11.52 11.54 11.47 11.47 119,711 +0.00(+0.00%)
Aug 18, 2005 11.51 11.55 11.46 11.47 162,256 -0.08(-0.67%)
Aug 17, 2005 11.48 11.60 11.48 11.55 166,427 +0.08(+0.71%)
Aug 16, 2005 11.55 11.56 11.40 11.47 233,582 -0.12(-1.03%)
Aug 15, 2005 11.50 11.62 11.46 11.59 128,470 +0.09(+0.79%)
Aug 12, 2005 11.51 11.54 11.45 11.50 225,240 -0.07(-0.62%)
Aug 11, 2005 11.56 11.64 11.55 11.57 169,764 -0.02(-0.21%)
Aug 10, 2005 11.72 11.77 11.53 11.59 173,101 -0.10(-0.86%)
Aug 09, 2005 11.68 11.77 11.67 11.69 540,577 +0.06(+0.51%)
Aug 08, 2005 11.71 11.75 11.62 11.63 241,507 -0.09(-0.78%)
Aug 05, 2005 11.72 11.76 11.68 11.72 100,941 -0.04(-0.31%)
Aug 04, 2005 11.80 11.85 11.72 11.76 171,433 -0.08(-0.71%)
Aug 03, 2005 11.76 11.87 11.76 11.84 193,540 +0.04(+0.32%)
Aug 02, 2005 11.67 11.84 11.67 11.80 305,743 +0.14(+1.17%)
Aug 01, 2005 11.69 11.72 11.65 11.67 161,422 +0.00(+0.00%)
Jul 29, 2005 11.71 11.73 11.64 11.67 193,122 -0.06(-0.47%)
Jul 28, 2005 11.71 11.74 11.65 11.72 113,037 +0.02(+0.21%)
Jul 27, 2005 11.63 11.73 11.59 11.70 156,417 +0.02(+0.21%)
Jul 26, 2005 11.67 11.69 11.61 11.68 231,497 +0.06(+0.54%)
Jul 25, 2005 11.67 11.71 11.59 11.61 225,657 -0.06(-0.47%)
Jul 22, 2005 11.69 11.73 11.60 11.67 154,748 +0.01(+0.10%)
Jul 21, 2005 11.77 11.77 11.65 11.66 293,647 -0.12(-1.06%)
Jul 20, 2005 11.63 11.81 11.60 11.78 193,957 -0.04(-0.32%)
Jul 19, 2005 11.69 11.83 11.63 11.82 533,903 +0.19(+1.65%)
Jul 18, 2005 11.66 11.66 11.60 11.63 286,973 -0.02(-0.21%)
Jul 15, 2005 11.63 11.70 11.61 11.65 454,652 -0.01(-0.10%)
Jul 14, 2005 11.71 11.73 11.63 11.66 851,743 +0.08(+0.66%)
Jul 13, 2005 11.53 11.60 11.51 11.59 290,727 +0.07(+0.58%)
Jul 12, 2005 11.45 11.56 11.40 11.52 274,042 +0.09(+0.82%)
Jul 11, 2005 11.37 11.44 11.34 11.43 280,299 +0.09(+0.76%)
Jul 08, 2005 11.11 11.34 11.11 11.34 196,042 +0.24(+2.20%)
Jul 07, 2005 10.95 11.11 10.95 11.10 183,946 +0.02(+0.15%)
Jul 06, 2005 11.06 11.18 11.06 11.08 87,593 +0.03(+0.24%)
Jul 05, 2005 10.92 11.11 10.92 11.05 558,096 +0.05(+0.46%)
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.