Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

144.81 +0.96 (+0.67%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.34 10.35 10.20 10.21 288,827 -0.11(-1.06%)
Jun 29, 2005 10.33 10.36 10.28 10.31 203,165 +0.02(+0.19%)
Jun 28, 2005 10.23 10.33 10.20 10.29 167,286 +0.09(+0.92%)
Jun 27, 2005 10.28 10.29 10.16 10.20 232,765 -0.08(-0.74%)
Jun 24, 2005 10.41 10.41 10.27 10.28 370,003 -0.16(-1.52%)
Jun 23, 2005 10.54 10.63 10.43 10.44 796,965 -0.07(-0.66%)
Jun 22, 2005 10.52 10.54 10.46 10.50 199,129 +0.02(+0.23%)
Jun 21, 2005 10.45 10.49 10.39 10.48 140,377 +0.07(+0.66%)
Jun 20, 2005 10.39 10.48 10.33 10.41 242,632 -0.03(-0.28%)
Jun 17, 2005 10.48 10.51 10.42 10.44 131,407 -0.01(-0.09%)
Jun 16, 2005 10.36 10.46 10.36 10.45 685,291 +0.05(+0.47%)
Jun 15, 2005 10.38 10.42 10.25 10.40 344,888 +0.06(+0.56%)
Jun 14, 2005 10.40 10.44 10.33 10.34 115,261 -0.07(-0.64%)
Jun 13, 2005 10.39 10.47 10.33 10.41 123,334 +0.03(+0.28%)
Jun 10, 2005 10.45 10.45 10.31 10.38 348,924 -0.09(-0.85%)
Jun 09, 2005 10.39 10.48 10.33 10.47 165,492 +0.07(+0.66%)
Jun 08, 2005 10.42 10.46 10.35 10.40 531,908 +0.00(+0.04%)
Jun 07, 2005 10.47 10.55 10.37 10.39 1,954,067 -0.04(-0.38%)
Jun 06, 2005 10.46 10.46 10.38 10.44 238,147 -0.03(-0.32%)
Jun 03, 2005 10.58 10.58 10.42 10.47 211,238 -0.12(-1.12%)
Jun 02, 2005 10.52 10.59 10.52 10.59 1,127,053 +0.06(+0.53%)
Jun 01, 2005 10.44 10.58 10.44 10.53 1,036,907 +0.09(+0.90%)
May 31, 2005 10.50 10.51 10.42 10.44 665,109 -0.06(-0.55%)
May 27, 2005 10.49 10.50 10.44 10.50 592,902 +0.00(+0.02%)
May 26, 2005 10.42 10.53 10.42 10.49 246,220 +0.10(+0.94%)
May 25, 2005 10.39 10.39 10.31 10.39 212,135 -0.02(-0.19%)
May 24, 2005 10.35 10.44 10.31 10.41 312,597 +0.05(+0.45%)
May 23, 2005 10.35 10.41 10.32 10.37 302,281 +0.04(+0.34%)
May 20, 2005 10.29 10.34 10.25 10.33 214,826 +0.03(+0.30%)
May 19, 2005 10.25 10.31 10.23 10.30 280,305 +0.08(+0.81%)
May 18, 2005 10.12 10.26 10.04 10.22 657,485 +0.16(+1.57%)
May 17, 2005 9.978 10.08 9.938 10.06 300,487 +0.04(+0.45%)
May 16, 2005 9.922 10.03 9.911 10.02 174,013 +0.11(+1.10%)
May 13, 2005 9.817 9.973 9.815 9.907 470,913 +0.11(+1.16%)
May 12, 2005 9.766 9.858 9.739 9.793 374,937 +0.00(+0.05%)
May 11, 2005 9.759 9.788 9.635 9.788 274,026 +0.09(+0.90%)
May 10, 2005 9.773 9.775 9.666 9.701 236,802 -0.13(-1.29%)
May 09, 2005 9.762 9.829 9.735 9.829 160,559 +0.05(+0.55%)
May 06, 2005 9.811 9.817 9.755 9.775 317,978 +0.05(+0.50%)
May 05, 2005 9.771 9.800 9.695 9.726 125,577 -0.01(-0.14%)
May 04, 2005 9.643 9.780 9.637 9.739 235,008 +0.12(+1.23%)
May 03, 2005 9.586 9.695 9.568 9.621 95,528 +0.02(+0.16%)
May 02, 2005 9.610 9.635 9.534 9.606 342,197 +0.04(+0.42%)
Apr 29, 2005 9.552 9.579 9.432 9.565 113,916 +0.12(+1.23%)
Apr 28, 2005 9.541 9.574 9.450 9.450 136,340 -0.12(-1.28%)
Apr 27, 2005 9.487 9.610 9.474 9.572 309,457 +0.03(+0.33%)
Apr 26, 2005 9.608 9.726 9.541 9.541 477,641 -0.11(-1.11%)
Apr 25, 2005 9.619 9.697 9.594 9.648 1,150,823 +0.07(+0.77%)
Apr 22, 2005 9.635 9.646 9.494 9.574 611,739 -0.09(-0.90%)
Apr 21, 2005 9.510 9.708 9.499 9.661 1,140,059 +0.25(+2.60%)
Apr 20, 2005 9.561 9.594 9.396 9.416 507,241 -0.06(-0.61%)
Apr 19, 2005 9.481 9.514 9.407 9.474 208,996 +0.11(+1.17%)
Apr 18, 2005 9.363 9.416 9.313 9.365 306,766 +0.00(+0.05%)
Apr 15, 2005 9.450 9.501 9.313 9.360 835,984 -0.31(-3.16%)
Apr 14, 2005 9.797 9.817 9.652 9.666 470,913 -0.14(-1.48%)
Apr 13, 2005 9.933 9.936 9.784 9.811 236,802 -0.17(-1.72%)
Apr 12, 2005 9.913 9.982 9.791 9.982 178,947 +0.07(+0.67%)
Apr 11, 2005 9.989 10.00 9.909 9.916 125,577 -0.05(-0.54%)
Apr 08, 2005 10.04 10.09 9.969 9.969 204,511 -0.11(-1.06%)
Apr 07, 2005 9.933 10.08 9.933 10.08 100,013 +0.16(+1.64%)
Apr 06, 2005 9.967 10.03 9.911 9.913 121,540 -0.02(-0.18%)
Apr 05, 2005 9.956 9.994 9.913 9.931 125,577 -0.02(-0.25%)
Apr 04, 2005 9.918 9.962 9.837 9.956 215,723 +0.04(+0.40%)
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.