US Technology Ishares ETF (NY: IYW )

97.95 USD +0.67 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 70.51 70.70 70.13 70.29 237,862 -0.25(-0.35%)
Oct 26, 2012 70.48 70.54 70.54 70.54 127,200 +0.09(+0.13%)
Oct 25, 2012 71.15 71.27 70.21 70.45 78,972 -0.22(-0.31%)
Oct 24, 2012 71.60 71.67 70.50 70.67 78,050 -0.36(-0.51%)
Oct 23, 2012 71.11 71.76 70.93 71.03 110,838 -0.03(-0.04%)
Oct 19, 2012 72.62 72.62 71.06 71.06 853,194 -1.71(-2.35%)
Oct 18, 2012 73.93 73.93 72.50 72.77 312,072 -1.34(-1.81%)
Oct 17, 2012 74.14 74.40 73.77 74.11 80,205 -0.62(-0.84%)
Oct 16, 2012 73.75 74.83 73.67 74.74 53,716 +1.19(+1.62%)
Oct 15, 2012 73.34 73.64 72.90 73.54 103,255 +0.45(+0.62%)
Oct 12, 2012 73.00 73.41 72.83 73.09 206,338 +0.10(+0.14%)
Oct 11, 2012 73.82 73.90 72.98 72.99 263,521 -0.33(-0.45%)
Oct 10, 2012 73.61 73.79 73.16 73.32 113,365 -0.39(-0.53%)
Oct 09, 2012 74.50 74.58 73.36 73.71 126,438 -1.01(-1.35%)
Oct 08, 2012 75.00 75.26 74.60 74.72 79,731 -0.71(-0.94%)
Oct 05, 2012 76.39 76.42 75.33 75.43 349,045 -0.58(-0.76%)
Oct 04, 2012 75.99 76.18 75.48 76.01 96,839 +0.02(+0.03%)
Oct 03, 2012 76.02 76.21 75.69 75.99 91,791 +0.27(+0.36%)
Oct 02, 2012 75.94 76.14 75.10 75.72 321,804 +0.14(+0.19%)
Oct 01, 2012 76.25 76.58 75.44 75.58 288,790 -0.29(-0.38%)
Sep 28, 2012 76.31 76.61 75.73 75.87 73,283 -0.63(-0.82%)
Sep 27, 2012 75.38 76.63 75.34 76.50 75,062 +1.24(+1.65%)
Sep 26, 2012 75.69 75.69 74.73 75.26 180,128 -0.64(-0.84%)
Sep 25, 2012 77.42 77.42 75.88 75.90 79,722 -1.38(-1.79%)
Sep 24, 2012 77.24 77.45 76.97 77.28 91,851 -0.69(-0.88%)
Sep 21, 2012 78.44 78.57 77.94 77.97 260,211 +0.05(+0.06%)
Sep 20, 2012 77.84 78.02 77.56 77.92 233,601 -0.31(-0.40%)
Sep 19, 2012 78.31 78.42 78.00 78.23 177,080 -0.03(-0.04%)
Sep 18, 2012 78.00 78.32 78.00 78.26 93,480 +0.06(+0.08%)
Sep 17, 2012 78.39 78.39 77.95 78.20 198,693 -0.10(-0.13%)
Sep 14, 2012 77.81 78.58 77.81 78.30 287,342 +0.79(+1.02%)
Sep 13, 2012 76.60 77.82 76.54 77.51 251,421 +1.04(+1.36%)
Sep 12, 2012 76.43 76.57 76.00 76.47 158,636 +0.37(+0.49%)
Sep 11, 2012 76.05 76.49 75.98 76.10 250,554 +0.10(+0.13%)
Sep 10, 2012 76.92 77.04 75.98 76.00 432,154 -1.06(-1.38%)
Sep 07, 2012 76.89 77.16 76.72 77.06 198,039 -0.05(-0.06%)
Sep 06, 2012 75.80 77.14 75.80 77.11 63,319 +1.75(+2.32%)
Sep 05, 2012 75.35 75.69 75.11 75.36 206,752 -0.05(-0.07%)
Sep 04, 2012 75.33 75.68 74.69 75.41 167,790 +0.02(+0.03%)
Aug 31, 2012 75.46 75.68 74.56 75.39 58,117 +0.49(+0.65%)
Aug 30, 2012 75.50 75.50 74.77 74.90 58,897 -0.96(-1.27%)
Aug 29, 2012 75.80 76.03 75.45 75.86 51,575 +0.15(+0.20%)
Aug 27, 2012 76.14 76.18 75.66 75.71 94,677 +0.04(+0.05%)
Aug 24, 2012 75.11 75.84 74.84 75.67 66,930 +0.32(+0.42%)
Aug 23, 2012 75.63 75.89 75.17 75.35 82,813 -0.74(-0.97%)
Aug 22, 2012 75.64 76.24 75.34 76.09 172,071 +0.16(+0.21%)
Aug 21, 2012 76.60 76.90 75.62 75.93 448,145 -0.42(-0.55%)
Aug 20, 2012 76.11 76.39 75.79 76.35 214,102 +0.20(+0.26%)
Aug 17, 2012 75.73 76.15 75.73 76.15 308,337 +0.56(+0.74%)
Aug 16, 2012 74.84 75.78 74.82 75.59 351,524 +1.13(+1.52%)
Aug 15, 2012 74.26 74.64 74.26 74.46 60,169 +0.18(+0.24%)
Aug 14, 2012 74.83 74.85 74.09 74.28 361,888 -0.28(-0.38%)
Aug 13, 2012 74.40 74.62 74.08 74.56 84,506 +0.16(+0.22%)
Aug 10, 2012 74.05 74.42 73.86 74.40 42,088 +0.18(+0.24%)
Aug 09, 2012 73.88 74.34 73.88 74.22 79,900 +0.44(+0.60%)
Aug 08, 2012 73.66 74.06 73.62 73.78 197,654 +0.04(+0.05%)
Aug 07, 2012 73.33 74.11 73.33 73.74 296,202 +0.67(+0.92%)
Aug 06, 2012 72.75 73.42 72.67 73.07 95,442 +0.62(+0.86%)
Aug 03, 2012 72.10 72.67 71.75 72.45 93,966 +1.48(+2.09%)
Aug 02, 2012 70.68 71.68 70.42 70.97 89,420 -0.26(-0.37%)
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.