US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.99 16.04 15.91 15.94 1,048,644 -0.06(-0.35%)
Oct 26, 2012 15.99 16.00 16.00 16.00 560,777 +0.02(+0.13%)
Oct 25, 2012 16.14 16.17 15.93 15.98 348,157 -0.05(-0.31%)
Oct 24, 2012 16.24 16.26 15.99 16.03 344,093 -0.08(-0.51%)
Oct 23, 2012 16.13 16.28 16.09 16.11 488,643 -0.01(-0.04%)
Oct 19, 2012 16.47 16.47 16.12 16.12 3,761,412 -0.39(-2.35%)
Oct 18, 2012 16.77 16.77 16.45 16.51 1,375,808 -0.30(-1.81%)
Oct 17, 2012 16.82 16.88 16.73 16.81 353,593 -0.14(-0.84%)
Oct 16, 2012 16.73 16.97 16.71 16.95 236,813 +0.27(+1.63%)
Oct 15, 2012 16.64 16.70 16.54 16.68 455,212 +0.10(+0.62%)
Oct 12, 2012 16.56 16.65 16.52 16.58 909,666 +0.02(+0.14%)
Oct 11, 2012 16.74 16.76 16.55 16.56 1,161,765 -0.07(-0.45%)
Oct 10, 2012 16.70 16.74 16.59 16.63 499,783 -0.09(-0.53%)
Oct 09, 2012 16.90 16.92 16.64 16.72 557,417 -0.23(-1.35%)
Oct 08, 2012 17.01 17.07 16.92 16.95 351,504 -0.16(-0.94%)
Oct 05, 2012 17.33 17.33 17.09 17.11 1,538,808 -0.13(-0.76%)
Oct 04, 2012 17.24 17.28 17.12 17.24 426,926 +0.00(+0.03%)
Oct 03, 2012 17.24 17.29 17.17 17.24 404,672 +0.06(+0.36%)
Oct 02, 2012 17.23 17.27 17.03 17.18 1,418,713 +0.03(+0.18%)
Oct 01, 2012 17.30 17.37 17.11 17.14 1,273,166 -0.07(-0.38%)
Sep 28, 2012 17.31 17.38 17.18 17.21 323,077 -0.14(-0.82%)
Sep 27, 2012 17.10 17.38 17.09 17.35 330,920 +0.28(+1.65%)
Sep 26, 2012 17.17 17.17 16.95 17.07 794,116 -0.15(-0.84%)
Sep 25, 2012 17.56 17.56 17.21 17.22 351,464 -0.27(-1.57%)
Sep 24, 2012 17.48 17.53 17.42 17.49 405,822 -0.16(-0.89%)
Sep 21, 2012 17.75 17.78 17.64 17.65 1,149,682 +0.01(+0.06%)
Sep 20, 2012 17.62 17.66 17.55 17.64 1,032,112 -0.07(-0.40%)
Sep 19, 2012 17.72 17.75 17.65 17.71 782,387 -0.01(-0.04%)
Sep 18, 2012 17.65 17.73 17.65 17.71 413,019 +0.01(+0.08%)
Sep 17, 2012 17.74 17.74 17.64 17.70 877,879 -0.02(-0.13%)
Sep 14, 2012 17.61 17.79 17.61 17.72 1,269,554 +0.18(+1.02%)
Sep 13, 2012 17.34 17.61 17.32 17.54 1,110,845 +0.24(+1.36%)
Sep 12, 2012 17.30 17.33 17.20 17.31 700,896 +0.08(+0.49%)
Sep 11, 2012 17.21 17.31 17.20 17.22 1,107,015 +0.02(+0.13%)
Sep 10, 2012 17.41 17.44 17.20 17.20 1,909,372 -0.24(-1.38%)
Sep 07, 2012 17.40 17.46 17.36 17.44 874,989 -0.01(-0.06%)
Sep 06, 2012 17.16 17.46 17.16 17.45 279,760 +0.40(+2.32%)
Sep 05, 2012 17.05 17.13 17.00 17.06 913,486 -0.01(-0.07%)
Sep 04, 2012 17.05 17.13 16.90 17.07 741,341 +0.00(+0.03%)
Aug 31, 2012 17.08 17.13 16.88 17.06 256,776 +0.11(+0.65%)
Aug 30, 2012 17.09 17.09 16.92 16.95 260,222 -0.22(-1.27%)
Aug 29, 2012 17.16 17.21 17.08 17.17 227,872 +0.03(+0.20%)
Aug 27, 2012 17.23 17.24 17.12 17.14 418,308 +0.01(+0.05%)
Aug 24, 2012 17.00 17.17 16.94 17.13 295,714 +0.07(+0.42%)
Aug 23, 2012 17.12 17.18 17.01 17.05 365,890 -0.17(-0.97%)
Aug 22, 2012 17.12 17.26 17.05 17.22 760,256 +0.04(+0.21%)
Aug 21, 2012 17.34 17.41 17.12 17.19 1,980,025 -0.09(-0.55%)
Aug 20, 2012 17.23 17.29 17.15 17.28 945,960 +0.05(+0.26%)
Aug 17, 2012 17.14 17.24 17.14 17.24 1,362,315 +0.13(+0.74%)
Aug 16, 2012 16.94 17.15 16.93 17.11 1,553,127 +0.26(+1.52%)
Aug 15, 2012 16.81 16.89 16.81 16.85 265,842 +0.04(+0.24%)
Aug 14, 2012 16.94 16.94 16.77 16.81 1,598,918 -0.06(-0.38%)
Aug 13, 2012 16.84 16.89 16.77 16.88 373,370 +0.04(+0.21%)
Aug 10, 2012 16.76 16.84 16.72 16.84 185,956 +0.04(+0.24%)
Aug 09, 2012 16.72 16.82 16.72 16.80 353,019 +0.10(+0.60%)
Aug 08, 2012 16.67 16.76 16.66 16.70 873,288 +0.01(+0.05%)
Aug 07, 2012 16.60 16.77 16.60 16.69 1,308,700 +0.15(+0.92%)
Aug 06, 2012 16.47 16.62 16.45 16.54 421,688 +0.14(+0.86%)
Aug 03, 2012 16.32 16.45 16.24 16.40 415,167 +0.33(+2.08%)
Aug 02, 2012 16.00 16.22 15.94 16.06 395,081 -0.06(-0.36%)
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.