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 (%)
Dec 30, 2011 14.44 14.49 14.41 14.41 281,192 -0.03(-0.20%)
Dec 29, 2011 14.35 14.47 14.35 14.44 2,829,641 +0.12(+0.80%)
Dec 28, 2011 14.50 14.50 14.31 14.33 685,883 -0.18(-1.23%)
Dec 27, 2011 14.47 14.57 14.45 14.50 302,444 +0.03(+0.20%)
Dec 23, 2011 14.38 14.47 14.33 14.47 241,025 +0.32(+2.26%)
Dec 21, 2011 14.33 14.33 13.98 14.15 791,931 -0.30(-2.09%)
Dec 20, 2011 14.22 14.47 14.22 14.46 535,470 +0.43(+3.08%)
Dec 19, 2011 14.24 14.25 13.98 14.02 265,780 -0.17(-1.17%)
Dec 16, 2011 14.23 14.39 14.15 14.19 308,199 +0.05(+0.33%)
Dec 15, 2011 14.33 14.34 14.14 14.14 407,170 -0.06(-0.40%)
Dec 14, 2011 14.41 14.41 14.13 14.20 652,510 -0.26(-1.81%)
Dec 13, 2011 14.69 14.77 14.40 14.46 294,381 -0.16(-1.11%)
Dec 12, 2011 14.67 14.67 14.50 14.62 407,912 -0.21(-1.43%)
Dec 09, 2011 14.60 14.86 14.60 14.83 341,325 +0.25(+1.74%)
Dec 08, 2011 14.74 14.86 14.57 14.58 557,421 -0.25(-1.69%)
Dec 07, 2011 14.77 14.89 14.65 14.83 569,107 +0.00(+0.02%)
Dec 06, 2011 14.85 14.92 14.78 14.83 1,893,382 -0.02(-0.12%)
Dec 05, 2011 14.86 14.96 14.78 14.85 460,040 +0.21(+1.43%)
Dec 02, 2011 14.78 14.83 14.64 14.64 357,853 -0.02(-0.12%)
Dec 01, 2011 14.57 14.71 14.55 14.65 688,195 +0.07(+0.48%)
Nov 30, 2011 14.38 14.59 14.37 14.58 1,406,664 +0.57(+4.03%)
Nov 29, 2011 14.12 14.22 14.00 14.02 1,209,740 -0.10(-0.73%)
Nov 28, 2011 13.99 14.14 13.99 14.12 537,606 +0.47(+3.46%)
Nov 25, 2011 13.72 13.86 13.65 13.65 293,439 -0.10(-0.75%)
Nov 23, 2011 13.98 14.00 13.74 13.75 444,845 -0.34(-2.41%)
Nov 22, 2011 14.08 14.17 13.97 14.09 1,050,148 -0.02(-0.13%)
Nov 21, 2011 14.21 14.24 14.00 14.11 621,511 -0.30(-2.06%)
Nov 18, 2011 14.56 14.56 14.39 14.41 332,260 -0.12(-0.84%)
Nov 17, 2011 14.83 14.85 14.43 14.53 856,665 -0.33(-2.21%)
Nov 16, 2011 14.98 15.14 14.86 14.86 518,475 -0.23(-1.49%)
Nov 15, 2011 14.87 15.15 14.84 15.08 456,109 +0.21(+1.39%)
Nov 14, 2011 14.92 15.03 14.84 14.88 361,220 -0.07(-0.45%)
Nov 11, 2011 14.78 15.01 14.78 14.94 352,865 +0.28(+1.92%)
Nov 10, 2011 14.79 14.82 14.52 14.66 1,336,027 +0.02(+0.15%)
Nov 09, 2011 14.85 14.88 14.59 14.64 808,570 -0.55(-3.63%)
Nov 08, 2011 15.11 15.21 14.97 15.19 4,363,729 +0.18(+1.17%)
Nov 07, 2011 14.90 15.03 14.75 15.02 420,375 +0.08(+0.56%)
Nov 04, 2011 14.90 14.98 14.78 14.93 558,935 -0.06(-0.41%)
Nov 03, 2011 14.75 15.00 14.60 14.99 666,430 +0.37(+2.54%)
Nov 02, 2011 14.60 14.68 14.49 14.62 662,779 +0.16(+1.14%)
Nov 01, 2011 14.54 14.61 14.40 14.46 1,137,326 -0.43(-2.90%)
Oct 31, 2011 14.97 15.05 14.89 14.89 2,208,684 -0.27(-1.78%)
Oct 28, 2011 15.00 15.17 15.00 15.16 479,170 +0.04(+0.28%)
Oct 27, 2011 15.03 15.20 14.91 15.12 1,145,263 +0.44(+3.01%)
Oct 26, 2011 14.73 14.77 14.39 14.68 470,629 +0.07(+0.45%)
Oct 25, 2011 14.77 14.80 14.58 14.61 1,542,431 -0.22(-1.49%)
Oct 24, 2011 14.56 14.87 14.55 14.83 2,498,352 +0.33(+2.25%)
Oct 21, 2011 14.50 14.61 14.41 14.51 1,167,290 +0.15(+1.07%)
Oct 20, 2011 14.41 14.44 14.16 14.35 662,224 -0.08(-0.58%)
Oct 19, 2011 14.63 14.66 14.39 14.44 650,768 -0.30(-2.02%)
Oct 18, 2011 14.56 14.80 14.40 14.73 1,688,049 +0.13(+0.91%)
Oct 17, 2011 14.80 14.83 14.52 14.60 2,282,723 -0.26(-1.77%)
Oct 14, 2011 14.78 14.86 14.70 14.86 1,050,259 +0.29(+2.02%)
Oct 13, 2011 14.35 14.58 14.35 14.57 498,710 +0.17(+1.17%)
Oct 12, 2011 14.46 14.54 14.39 14.40 1,235,711 +0.08(+0.55%)
Oct 11, 2011 14.17 14.36 14.16 14.32 546,938 +0.10(+0.68%)
Oct 10, 2011 13.97 14.22 13.97 14.22 390,709 +0.45(+3.25%)
Oct 07, 2011 13.88 13.93 13.71 13.78 1,086,743 -0.07(-0.52%)
Oct 06, 2011 13.60 13.85 13.54 13.85 740,256 +0.24(+1.74%)
Oct 05, 2011 13.26 13.65 13.15 13.61 972,639 +0.33(+2.46%)
Oct 04, 2011 12.84 13.30 12.74 13.29 2,796,700 +0.30(+2.31%)
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.