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 (%)
Dec 31, 2013 20.25 20.37 20.37 20.37 722,440 +0.15(+0.75%)
Dec 30, 2013 20.21 20.25 20.17 20.22 539,616 -0.03(-0.12%)
Dec 27, 2013 20.33 20.34 20.23 20.24 781,998 -0.06(-0.28%)
Dec 26, 2013 20.29 20.32 20.26 20.30 512,555 +0.06(+0.31%)
Dec 24, 2013 20.20 20.25 20.18 20.24 364,975 +0.06(+0.29%)
Dec 23, 2013 20.11 20.19 20.05 20.18 953,317 +0.27(+1.37%)
Dec 20, 2013 19.75 19.93 19.75 19.91 1,002,008 +0.21(+1.07%)
Dec 19, 2013 19.69 19.74 19.67 19.70 826,850 -0.03(-0.13%)
Dec 18, 2013 19.57 19.73 19.29 19.72 918,344 +0.13(+0.67%)
Dec 17, 2013 19.58 19.64 19.56 19.59 1,218,915 +0.03(+0.13%)
Dec 16, 2013 19.47 19.60 19.46 19.57 518,353 +0.20(+1.03%)
Dec 13, 2013 19.52 19.52 19.35 19.37 522,995 -0.05(-0.25%)
Dec 12, 2013 19.52 19.54 19.41 19.42 452,576 -0.10(-0.51%)
Dec 11, 2013 19.78 19.80 19.49 19.51 1,662,006 -0.25(-1.25%)
Dec 10, 2013 19.76 19.81 19.71 19.76 731,144 -0.03(-0.17%)
Dec 09, 2013 19.77 19.84 19.73 19.80 551,274 +0.09(+0.45%)
Dec 06, 2013 19.74 19.76 19.65 19.71 560,171 +0.11(+0.56%)
Dec 05, 2013 19.65 19.68 19.55 19.60 543,713 -0.03(-0.16%)
Dec 04, 2013 19.48 19.68 19.48 19.63 329,149 +0.09(+0.45%)
Dec 03, 2013 19.46 19.57 19.46 19.54 447,319 +0.06(+0.33%)
Dec 02, 2013 19.59 19.61 19.46 19.48 1,584,888 -0.09(-0.43%)
Nov 29, 2013 19.54 19.61 19.50 19.56 296,402 +0.11(+0.54%)
Nov 27, 2013 19.35 19.47 19.35 19.46 1,098,554 +0.19(+1.00%)
Nov 26, 2013 19.17 19.33 19.17 19.26 1,524,886 +0.09(+0.49%)
Nov 25, 2013 19.21 19.23 19.13 19.17 2,070,991 -0.02(-0.11%)
Nov 22, 2013 19.23 19.23 19.18 19.19 633,156 -0.04(-0.23%)
Nov 21, 2013 19.11 19.23 19.10 19.23 828,531 +0.22(+1.16%)
Nov 20, 2013 19.08 19.17 18.98 19.01 963,294 -0.04(-0.20%)
Nov 19, 2013 19.14 19.21 19.03 19.05 660,590 -0.08(-0.40%)
Nov 18, 2013 19.29 19.33 19.11 19.13 844,005 -0.18(-0.95%)
Nov 15, 2013 19.28 19.32 19.24 19.31 1,387,775 +0.06(+0.29%)
Nov 14, 2013 19.23 19.27 19.15 19.26 651,239 -0.10(-0.50%)
Nov 13, 2013 19.03 19.35 19.03 19.35 539,158 +0.22(+1.13%)
Nov 12, 2013 19.02 19.18 19.02 19.14 320,042 +0.07(+0.39%)
Nov 11, 2013 19.03 19.09 18.97 19.06 428,735 +0.01(+0.06%)
Nov 08, 2013 18.88 19.05 18.86 19.05 475,515 +0.20(+1.07%)
Nov 07, 2013 19.09 19.17 18.84 18.85 1,249,959 -0.27(-1.42%)
Nov 06, 2013 19.09 19.13 19.02 19.12 998,598 +0.14(+0.71%)
Nov 05, 2013 18.89 19.02 18.87 18.99 360,324 +0.02(+0.10%)
Nov 04, 2013 18.94 18.97 18.87 18.97 665,346 +0.08(+0.40%)
Nov 01, 2013 18.94 19.00 18.81 18.89 1,504,979 -0.00(-0.00%)
Oct 31, 2013 18.85 19.02 18.85 18.89 5,774,142 -0.01(-0.07%)
Oct 30, 2013 18.98 19.02 18.85 18.91 963,098 -0.02(-0.11%)
Oct 29, 2013 18.95 18.99 18.85 18.93 1,091,421 +0.07(+0.36%)
Oct 28, 2013 18.84 18.87 18.76 18.86 4,717,115 +0.02(+0.10%)
Oct 25, 2013 18.92 18.97 18.79 18.84 1,238,222 +0.06(+0.34%)
Oct 24, 2013 18.74 18.81 18.69 18.78 1,183,011 +0.07(+0.36%)
Oct 23, 2013 18.77 18.77 18.61 18.71 677,105 -0.12(-0.66%)
Oct 22, 2013 18.95 18.95 18.72 18.83 4,294,201 -0.06(-0.29%)
Oct 21, 2013 18.86 18.95 18.83 18.89 886,913 +0.10(+0.51%)
Oct 18, 2013 18.64 18.79 18.59 18.79 2,292,049 +0.37(+1.98%)
Oct 17, 2013 18.30 18.43 18.26 18.43 714,120 -0.03(-0.19%)
Oct 16, 2013 18.38 18.47 18.36 18.46 764,827 +0.18(+0.97%)
Oct 15, 2013 18.40 18.44 18.27 18.28 1,311,947 -0.12(-0.64%)
Oct 14, 2013 18.16 18.41 18.16 18.40 4,833,786 +0.11(+0.58%)
Oct 11, 2013 18.13 18.31 18.11 18.30 580,719 +0.13(+0.74%)
Oct 10, 2013 17.98 18.19 17.98 18.16 851,962 +0.32(+1.77%)
Oct 09, 2013 17.83 17.91 17.65 17.85 971,487 +0.05(+0.27%)
Oct 08, 2013 18.11 18.13 17.78 17.80 909,564 -0.32(-1.77%)
Oct 07, 2013 18.11 18.24 18.09 18.12 412,025 -0.12(-0.65%)
Oct 04, 2013 18.12 18.27 18.11 18.24 326,601 +0.12(+0.65%)
Oct 03, 2013 18.29 18.33 18.01 18.12 482,248 -0.19(-1.05%)
Oct 02, 2013 18.17 18.33 18.16 18.31 2,606,730 +0.02(+0.10%)
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.