US Technology Ishares ETF (NY: IYW )

105.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 69.37 69.53 68.69 69.19 104,733 +0.13(+0.19%)
Jan 30, 2012 68.25 69.17 68.13 69.06 100,654 +0.15(+0.22%)
Jan 27, 2012 68.52 69.03 68.41 68.91 139,860 +0.13(+0.19%)
Jan 26, 2012 69.42 69.54 68.48 68.78 215,736 -0.36(-0.52%)
Jan 25, 2012 69.16 69.33 68.55 69.14 178,156 +0.70(+1.02%)
Jan 24, 2012 68.10 68.64 68.10 68.44 119,766 +0.12(+0.18%)
Jan 23, 2012 68.19 68.72 67.92 68.32 86,873 +0.22(+0.32%)
Jan 20, 2012 67.73 68.19 67.73 68.10 85,124 +0.23(+0.34%)
Jan 19, 2012 67.69 68.06 67.64 67.87 127,734 +0.54(+0.80%)
Jan 18, 2012 66.45 67.33 66.45 67.33 211,746 +1.17(+1.77%)
Jan 17, 2012 66.27 66.62 65.98 66.16 256,308 +0.36(+0.55%)
Jan 13, 2012 65.97 65.98 65.40 65.80 241,057 -0.47(-0.71%)
Jan 12, 2012 66.17 66.34 65.70 66.27 169,992 +0.20(+0.30%)
Jan 11, 2012 65.77 66.18 65.62 66.07 89,971 +0.19(+0.29%)
Jan 10, 2012 66.29 66.32 65.75 65.88 80,363 +0.33(+0.50%)
Jan 09, 2012 65.90 65.90 65.39 65.55 131,704 -0.12(-0.18%)
Jan 06, 2012 65.63 65.82 65.28 65.67 92,960 +0.11(+0.17%)
Jan 05, 2012 65.04 65.68 64.83 65.56 117,929 +0.42(+0.64%)
Jan 04, 2012 64.76 65.27 64.44 65.14 145,133 +1.24(+1.94%)
Dec 30, 2011 64.03 64.23 63.90 63.90 63,418 -0.13(-0.20%)
Dec 29, 2011 63.61 64.16 63.61 64.03 638,176 +0.51(+0.80%)
Dec 28, 2011 64.30 64.31 63.44 63.52 154,689 -0.79(-1.23%)
Dec 27, 2011 64.16 64.60 64.05 64.31 68,211 +0.13(+0.20%)
Dec 23, 2011 63.75 64.18 63.54 64.18 54,359 +1.31(+2.08%)
Dec 21, 2011 63.64 63.65 62.11 62.87 178,293 -1.34(-2.09%)
Dec 20, 2011 63.17 64.26 63.17 64.21 120,554 +1.92(+3.08%)
Dec 19, 2011 63.27 63.28 62.11 62.29 59,837 -0.74(-1.17%)
Dec 16, 2011 63.22 63.90 62.87 63.03 69,387 +0.21(+0.33%)
Dec 15, 2011 63.63 63.68 62.81 62.82 91,669 -0.25(-0.40%)
Dec 14, 2011 63.99 63.99 62.78 63.07 146,904 -1.16(-1.81%)
Dec 13, 2011 65.26 65.60 63.96 64.23 66,276 -0.72(-1.11%)
Dec 12, 2011 65.16 65.17 64.41 64.95 91,836 -0.94(-1.43%)
Dec 09, 2011 64.87 66.02 64.87 65.89 76,845 +1.13(+1.74%)
Dec 08, 2011 65.45 66.00 64.73 64.76 125,496 -1.11(-1.69%)
Dec 07, 2011 65.60 66.12 65.06 65.87 128,127 +0.01(+0.02%)
Dec 06, 2011 65.95 66.25 65.63 65.86 426,270 -0.08(-0.12%)
Dec 05, 2011 65.99 66.43 65.63 65.94 103,572 +0.93(+1.43%)
Dec 02, 2011 65.67 65.87 65.01 65.01 80,566 -0.08(-0.12%)
Dec 01, 2011 64.70 65.33 64.62 65.09 154,938 +0.31(+0.48%)
Nov 30, 2011 63.89 64.79 63.83 64.78 316,692 +2.51(+4.03%)
Nov 29, 2011 62.71 63.14 62.17 62.27 272,357 -0.46(-0.73%)
Nov 28, 2011 62.15 62.79 62.15 62.73 121,035 +2.10(+3.46%)
Nov 25, 2011 60.92 61.55 60.63 60.63 66,064 -0.46(-0.75%)
Nov 23, 2011 62.08 62.18 61.02 61.09 100,151 -1.51(-2.41%)
Nov 22, 2011 62.54 62.93 62.03 62.60 236,427 -0.08(-0.13%)
Nov 21, 2011 63.12 63.25 62.17 62.68 139,925 -1.32(-2.06%)
Nov 18, 2011 64.69 64.69 63.93 64.00 74,804 -0.54(-0.84%)
Nov 17, 2011 65.87 65.95 64.07 64.54 192,867 -1.46(-2.21%)
Nov 16, 2011 66.52 67.27 66.00 66.00 116,728 -1.00(-1.49%)
Nov 15, 2011 66.06 67.31 65.91 67.00 102,687 +0.92(+1.39%)
Nov 14, 2011 66.29 66.75 65.92 66.08 81,324 -0.30(-0.45%)
Nov 11, 2011 65.64 66.66 65.64 66.38 79,443 +1.25(+1.92%)
Nov 10, 2011 65.71 65.83 64.50 65.13 300,789 +0.10(+0.15%)
Nov 09, 2011 65.96 66.11 64.81 65.03 182,039 -2.45(-3.63%)
Nov 08, 2011 67.10 67.58 66.50 67.48 982,436 +0.78(+1.17%)
Nov 07, 2011 66.19 66.77 65.52 66.70 94,642 +0.37(+0.56%)
Nov 04, 2011 66.19 66.52 65.65 66.33 125,837 -0.27(-0.41%)
Nov 03, 2011 65.53 66.64 64.83 66.60 150,038 +1.65(+2.54%)
Nov 02, 2011 64.86 65.22 64.38 64.95 149,216 +0.73(+1.14%)
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.