US Technology Ishares ETF (NY: IYW )

149.42 -0.47 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.01 16.10 15.92 16.10 591,673 +0.10(+0.65%)
Jan 28, 2011 16.41 16.42 15.94 16.00 992,845 -0.38(-2.34%)
Jan 27, 2011 16.31 16.44 16.30 16.38 755,000 +0.11(+0.69%)
Jan 26, 2011 16.22 16.32 16.17 16.27 769,761 +0.09(+0.57%)
Jan 25, 2011 16.07 16.18 16.04 16.17 926,278 +0.05(+0.30%)
Jan 24, 2011 15.92 16.13 15.89 16.13 469,144 +0.21(+1.31%)
Jan 21, 2011 16.11 16.12 15.90 15.92 506,462 -0.09(-0.56%)
Jan 20, 2011 16.06 16.08 15.87 16.01 1,081,145 -0.17(-1.06%)
Jan 19, 2011 16.35 16.36 16.12 16.18 1,008,817 -0.13(-0.80%)
Jan 18, 2011 16.16 16.33 16.14 16.31 1,318,122 +0.03(+0.21%)
Jan 14, 2011 16.13 16.27 16.10 16.27 1,037,542 +0.16(+0.98%)
Jan 13, 2011 16.11 16.16 16.06 16.11 768,601 -0.00(-0.01%)
Jan 12, 2011 16.06 16.13 16.01 16.12 922,907 +0.14(+0.89%)
Jan 11, 2011 16.02 16.03 15.92 15.98 784,057 +0.02(+0.14%)
Jan 10, 2011 15.86 15.98 15.81 15.95 400,440 +0.06(+0.41%)
Jan 07, 2011 15.94 15.97 15.74 15.89 1,043,927 -0.05(-0.32%)
Jan 06, 2011 15.83 15.95 15.80 15.94 767,196 +0.15(+0.93%)
Jan 05, 2011 15.66 15.81 15.65 15.79 1,708,840 +0.09(+0.57%)
Jan 04, 2011 15.75 15.75 15.59 15.70 2,139,336 +0.04(+0.23%)
Jan 03, 2011 15.61 15.76 15.58 15.67 1,009,099 +0.18(+1.16%)
Dec 31, 2010 15.51 15.51 15.43 15.49 253,779 -0.04(-0.25%)
Dec 30, 2010 15.55 15.57 15.51 15.53 219,238 -0.03(-0.19%)
Dec 29, 2010 15.57 15.60 15.54 15.55 411,947 +0.02(+0.11%)
Dec 28, 2010 15.59 15.60 15.51 15.54 397,011 +0.00(+0.02%)
Dec 27, 2010 15.48 15.57 15.40 15.54 672,170 +0.02(+0.11%)
Dec 23, 2010 15.52 15.55 15.49 15.52 644,152 -0.03(-0.20%)
Dec 22, 2010 15.55 15.57 15.52 15.55 588,834 -0.02(-0.13%)
Dec 21, 2010 15.49 15.58 15.49 15.57 386,945 +0.12(+0.78%)
Dec 20, 2010 15.50 15.52 15.38 15.45 585,472 -0.02(-0.12%)
Dec 17, 2010 15.47 15.51 15.44 15.47 984,047 +0.05(+0.30%)
Dec 16, 2010 15.35 15.42 15.28 15.42 1,089,696 +0.10(+0.64%)
Dec 15, 2010 15.37 15.45 15.29 15.32 733,480 -0.05(-0.34%)
Dec 14, 2010 15.41 15.47 15.34 15.38 816,291 -0.02(-0.11%)
Dec 13, 2010 15.51 15.52 15.39 15.39 436,765 -0.07(-0.42%)
Dec 10, 2010 15.42 15.47 15.37 15.46 585,763 +0.09(+0.58%)
Dec 09, 2010 15.44 15.44 15.33 15.37 305,510 -0.00(-0.02%)
Dec 08, 2010 15.31 15.38 15.27 15.37 368,790 +0.13(+0.82%)
Dec 07, 2010 15.42 15.42 15.24 15.25 907,532 +0.01(+0.06%)
Dec 06, 2010 15.22 15.28 15.20 15.24 573,093 +0.00(+0.03%)
Dec 03, 2010 15.09 15.25 15.09 15.23 2,272,766 +0.06(+0.43%)
Dec 02, 2010 15.01 15.19 15.00 15.17 904,313 +0.19(+1.27%)
Dec 01, 2010 14.85 15.05 14.85 14.98 1,253,818 +0.32(+2.20%)
Nov 30, 2010 14.71 14.74 14.61 14.66 805,651 -0.19(-1.28%)
Nov 29, 2010 14.83 14.89 14.70 14.85 1,116,645 -0.10(-0.64%)
Nov 26, 2010 14.90 14.97 14.86 14.94 97,652 -0.05(-0.35%)
Nov 24, 2010 14.86 14.99 14.99 14.99 519,605 +0.26(+1.80%)
Nov 23, 2010 14.82 14.84 14.65 14.73 2,220,193 -0.22(-1.50%)
Nov 22, 2010 14.77 14.95 14.75 14.95 529,410 +0.12(+0.83%)
Nov 19, 2010 14.78 14.86 14.75 14.83 625,046 +0.05(+0.36%)
Nov 18, 2010 14.68 14.85 14.62 14.78 906,604 +0.26(+1.79%)
Nov 17, 2010 14.55 14.63 14.46 14.52 407,528 -0.00(-0.02%)
Nov 16, 2010 14.68 14.72 14.46 14.52 1,370,074 -0.27(-1.80%)
Nov 15, 2010 14.90 14.92 14.77 14.79 673,955 -0.07(-0.45%)
Nov 12, 2010 14.99 15.06 14.75 14.85 902,795 -0.20(-1.31%)
Nov 11, 2010 14.98 15.07 14.85 15.05 994,618 -0.27(-1.76%)
Nov 10, 2010 15.30 15.34 15.17 15.32 906,937 +0.03(+0.17%)
Nov 09, 2010 15.40 15.46 15.23 15.29 817,423 -0.06(-0.36%)
Nov 08, 2010 15.29 15.38 15.27 15.35 1,119,673 +0.04(+0.25%)
Nov 05, 2010 15.33 15.34 15.26 15.31 1,651,878 -0.00(-0.02%)
Nov 04, 2010 15.24 15.34 15.23 15.31 642,593 +0.23(+1.53%)
Nov 03, 2010 15.02 15.09 14.90 15.08 1,380,569 +0.08(+0.51%)
Nov 02, 2010 14.98 15.03 14.95 15.01 611,344 +0.13(+0.91%)
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.