Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.30 17.37 17.17 17.20 323,264 -0.14(-0.82%)
Sep 27, 2012 17.09 17.37 17.08 17.34 331,112 +0.28(+1.65%)
Sep 26, 2012 17.16 17.16 16.94 17.06 794,577 -0.15(-0.84%)
Sep 25, 2012 17.55 17.55 17.20 17.21 351,668 -0.27(-1.57%)
Sep 24, 2012 17.47 17.52 17.41 17.48 406,057 -0.16(-0.89%)
Sep 21, 2012 17.74 17.77 17.63 17.64 1,150,349 +0.01(+0.06%)
Sep 20, 2012 17.61 17.65 17.54 17.63 1,032,710 -0.07(-0.40%)
Sep 19, 2012 17.71 17.74 17.64 17.70 782,840 -0.01(-0.04%)
Sep 18, 2012 17.64 17.72 17.64 17.70 413,259 +0.01(+0.08%)
Sep 17, 2012 17.73 17.73 17.63 17.69 878,388 -0.02(-0.13%)
Sep 14, 2012 17.60 17.78 17.60 17.71 1,270,290 +0.18(+1.02%)
Sep 13, 2012 17.33 17.60 17.31 17.53 1,111,489 +0.24(+1.36%)
Sep 12, 2012 17.29 17.32 17.19 17.30 701,303 +0.08(+0.49%)
Sep 11, 2012 17.20 17.30 17.19 17.21 1,107,657 +0.02(+0.13%)
Sep 10, 2012 17.40 17.43 17.19 17.19 1,910,480 -0.24(-1.38%)
Sep 07, 2012 17.39 17.45 17.35 17.43 875,497 -0.01(-0.06%)
Sep 06, 2012 17.15 17.45 17.15 17.44 279,922 +0.40(+2.32%)
Sep 05, 2012 17.04 17.12 16.99 17.05 914,015 -0.01(-0.07%)
Sep 04, 2012 17.04 17.12 16.89 17.06 741,771 +0.00(+0.03%)
Aug 31, 2012 17.07 17.12 16.87 17.05 256,925 +0.11(+0.65%)
Aug 30, 2012 17.08 17.08 16.91 16.94 260,373 -0.22(-1.27%)
Aug 29, 2012 17.15 17.20 17.07 17.16 228,004 +0.03(+0.20%)
Aug 27, 2012 17.22 17.23 17.11 17.13 418,551 +0.01(+0.05%)
Aug 24, 2012 16.99 17.16 16.93 17.12 295,886 +0.07(+0.42%)
Aug 23, 2012 17.11 17.17 17.00 17.04 366,102 -0.17(-0.97%)
Aug 22, 2012 17.11 17.25 17.04 17.21 760,696 +0.04(+0.21%)
Aug 21, 2012 17.33 17.39 17.11 17.18 1,981,173 -0.09(-0.55%)
Aug 20, 2012 17.22 17.28 17.14 17.27 946,508 +0.05(+0.26%)
Aug 17, 2012 17.13 17.23 17.13 17.23 1,363,106 +0.13(+0.74%)
Aug 16, 2012 16.93 17.14 16.92 17.10 1,554,028 +0.26(+1.52%)
Aug 15, 2012 16.80 16.88 16.80 16.84 265,997 +0.04(+0.24%)
Aug 14, 2012 16.93 16.93 16.76 16.80 1,599,845 -0.06(-0.38%)
Aug 13, 2012 16.83 16.88 16.76 16.87 373,586 +0.04(+0.22%)
Aug 10, 2012 16.75 16.83 16.71 16.83 186,063 +0.04(+0.24%)
Aug 09, 2012 16.71 16.81 16.71 16.79 353,224 +0.10(+0.60%)
Aug 08, 2012 16.66 16.75 16.65 16.69 873,795 +0.01(+0.05%)
Aug 07, 2012 16.59 16.76 16.59 16.68 1,309,459 +0.15(+0.92%)
Aug 06, 2012 16.46 16.61 16.44 16.53 421,933 +0.14(+0.86%)
Aug 03, 2012 16.31 16.44 16.23 16.39 415,407 +0.33(+2.09%)
Aug 02, 2012 15.99 16.21 15.93 16.05 395,310 -0.06(-0.37%)
Aug 01, 2012 16.26 16.27 16.05 16.11 370,722 -0.07(-0.41%)
Jul 31, 2012 16.15 16.26 16.15 16.18 287,128 +0.08(+0.49%)
Jul 30, 2012 16.16 16.25 16.06 16.10 1,709,721 -0.03(-0.18%)
Jul 27, 2012 15.85 16.16 15.79 16.13 914,086 +0.34(+2.13%)
Jul 26, 2012 15.80 15.89 15.71 15.79 2,185,270 +0.22(+1.41%)
Jul 25, 2012 15.56 15.71 15.51 15.57 610,331 -0.12(-0.75%)
Jul 24, 2012 15.84 15.85 15.59 15.69 298,251 -0.15(-0.94%)
Jul 23, 2012 15.71 15.89 15.58 15.84 264,352 -0.17(-1.09%)
Jul 20, 2012 16.23 16.23 16.00 16.01 343,644 -0.22(-1.34%)
Jul 19, 2012 16.15 16.28 16.14 16.23 304,882 +0.22(+1.36%)
Jul 18, 2012 15.69 16.06 15.69 16.01 477,392 +0.32(+2.06%)
Jul 17, 2012 15.76 15.77 15.52 15.69 349,519 +0.01(+0.07%)
Jul 16, 2012 15.71 15.76 15.63 15.68 234,122 -0.06(-0.39%)
Jul 13, 2012 15.56 15.77 15.56 15.74 243,835 +0.23(+1.47%)
Jul 12, 2012 15.60 15.61 15.40 15.51 394,134 -0.19(-1.24%)
Jul 11, 2012 15.79 15.83 15.57 15.71 805,046 -0.10(-0.63%)
Jul 10, 2012 16.05 16.12 15.74 15.80 543,678 -0.17(-1.03%)
Jul 09, 2012 16.01 16.03 15.90 15.97 228,795 -0.06(-0.37%)
Jul 06, 2012 16.22 16.23 15.92 16.03 414,072 -0.33(-2.01%)
Jul 05, 2012 16.27 16.44 16.23 16.36 892,548 +0.04(+0.26%)
Jul 03, 2012 16.18 16.31 16.17 16.31 310,448 +0.16(+0.98%)
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.