Financial News

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 (%)
Apr 29, 2005 9.557 9.584 9.437 9.571 113,853 +0.12(+1.23%)
Apr 28, 2005 9.546 9.580 9.455 9.455 136,265 -0.12(-1.28%)
Apr 27, 2005 9.493 9.615 9.479 9.577 309,286 +0.03(+0.33%)
Apr 26, 2005 9.613 9.731 9.546 9.546 477,376 -0.11(-1.11%)
Apr 25, 2005 9.624 9.702 9.600 9.653 1,150,186 +0.07(+0.77%)
Apr 22, 2005 9.640 9.651 9.499 9.580 611,400 -0.09(-0.90%)
Apr 21, 2005 9.515 9.714 9.504 9.667 1,139,428 +0.25(+2.60%)
Apr 20, 2005 9.566 9.600 9.401 9.421 506,960 -0.06(-0.61%)
Apr 19, 2005 9.486 9.519 9.412 9.479 208,880 +0.11(+1.17%)
Apr 18, 2005 9.368 9.421 9.319 9.370 306,596 +0.00(+0.05%)
Apr 15, 2005 9.455 9.506 9.319 9.366 835,521 -0.31(-3.16%)
Apr 14, 2005 9.803 9.823 9.658 9.671 470,653 -0.15(-1.48%)
Apr 13, 2005 9.939 9.941 9.789 9.816 236,671 -0.17(-1.72%)
Apr 12, 2005 9.919 9.988 9.796 9.988 178,848 +0.07(+0.67%)
Apr 11, 2005 9.995 10.01 9.914 9.921 125,507 -0.05(-0.54%)
Apr 08, 2005 10.05 10.09 9.975 9.975 204,397 -0.11(-1.06%)
Apr 07, 2005 9.939 10.08 9.939 10.08 99,957 +0.16(+1.64%)
Apr 06, 2005 9.972 10.03 9.917 9.919 121,473 -0.02(-0.18%)
Apr 05, 2005 9.961 9.999 9.919 9.937 125,507 -0.02(-0.25%)
Apr 04, 2005 9.923 9.968 9.843 9.961 215,603 +0.04(+0.40%)
Apr 01, 2005 10.08 10.09 9.901 9.921 208,880 -0.07(-0.74%)
Mar 31, 2005 10.03 10.04 9.975 9.995 118,783 -0.02(-0.16%)
Mar 30, 2005 9.910 10.03 9.892 10.01 138,954 +0.12(+1.17%)
Mar 29, 2005 9.899 9.977 9.827 9.894 710,910 -0.04(-0.38%)
Mar 28, 2005 9.972 10.02 9.932 9.932 920,687 -0.02(-0.18%)
Mar 24, 2005 9.946 10.01 9.937 9.950 228,602 +0.05(+0.54%)
Mar 23, 2005 9.865 9.963 9.861 9.896 118,783 +0.02(+0.25%)
Mar 22, 2005 9.983 10.02 9.859 9.872 154,194 -0.09(-0.87%)
Mar 21, 2005 9.972 10.00 9.879 9.959 209,776 +0.04(+0.43%)
Mar 18, 2005 9.999 10.01 9.901 9.917 211,569 -0.08(-0.78%)
Mar 17, 2005 9.999 10.05 9.975 9.995 177,055 -0.02(-0.20%)
Mar 16, 2005 10.05 10.15 9.983 10.01 396,693 -0.08(-0.82%)
Mar 15, 2005 10.22 10.24 10.10 10.10 108,474 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.16 10.20 146,574 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.15 10.18 153,746 -0.12(-1.13%)
Mar 10, 2005 10.30 10.33 10.19 10.29 119,232 -0.00(-0.02%)
Mar 09, 2005 10.31 10.37 10.27 10.29 204,846 -0.02(-0.19%)
Mar 08, 2005 10.41 10.45 10.30 10.31 175,710 -0.07(-0.69%)
Mar 07, 2005 10.26 10.47 10.26 10.38 209,328 +0.12(+1.22%)
Mar 04, 2005 10.29 10.34 10.24 10.26 179,744 +0.02(+0.20%)
Mar 03, 2005 10.31 10.31 10.16 10.24 585,402 -0.07(-0.65%)
Mar 02, 2005 10.27 10.38 10.22 10.31 95,475 -0.05(-0.47%)
Mar 01, 2005 10.28 10.36 10.26 10.36 316,906 +0.12(+1.22%)
Feb 28, 2005 10.29 10.31 10.17 10.23 194,536 +0.00(+0.02%)
Feb 25, 2005 10.17 10.26 10.16 10.23 149,264 +0.03(+0.33%)
Feb 24, 2005 10.10 10.20 10.05 10.20 333,939 +0.11(+1.08%)
Feb 23, 2005 10.17 10.17 10.03 10.09 246,980 -0.05(-0.46%)
Feb 22, 2005 10.16 10.29 10.10 10.13 381,453 -0.10(-0.96%)
Feb 18, 2005 10.23 10.28 10.21 10.23 124,611 -0.04(-0.41%)
Feb 17, 2005 10.41 10.42 10.25 10.27 247,877 -0.10(-1.01%)
Feb 16, 2005 10.39 10.43 10.36 10.38 152,850 -0.04(-0.39%)
Feb 15, 2005 10.36 10.51 10.36 10.42 333,043 +0.06(+0.54%)
Feb 14, 2005 10.36 10.40 10.32 10.36 235,774 +0.03(+0.32%)
Feb 11, 2005 10.16 10.37 10.14 10.33 158,229 +0.10(+1.00%)
Feb 10, 2005 10.22 10.26 10.15 10.23 151,505 +0.01(+0.13%)
Feb 09, 2005 10.37 10.38 10.19 10.21 220,982 -0.16(-1.59%)
Feb 08, 2005 10.34 10.43 10.33 10.38 134,920 +0.07(+0.69%)
Feb 07, 2005 10.37 10.39 10.29 10.31 169,435 -0.04(-0.43%)
Feb 04, 2005 10.14 10.35 10.14 10.35 636,950 +0.21(+2.11%)
Feb 03, 2005 10.21 10.22 10.10 10.14 1,112,086 -0.11(-1.05%)
Feb 02, 2005 10.28 10.28 10.18 10.24 202,604 +0.01(+0.07%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback