US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.38 14.59 14.37 14.58 1,406,774 +0.56(+4.03%)
Nov 29, 2011 14.12 14.21 14.00 14.02 1,209,834 -0.10(-0.73%)
Nov 28, 2011 13.99 14.14 13.99 14.12 537,648 +0.47(+3.46%)
Nov 25, 2011 13.71 13.86 13.65 13.65 293,462 -0.10(-0.75%)
Nov 23, 2011 13.98 14.00 13.74 13.75 444,879 -0.34(-2.41%)
Nov 22, 2011 14.08 14.17 13.96 14.09 1,050,230 -0.02(-0.13%)
Nov 21, 2011 14.21 14.24 14.00 14.11 621,559 -0.30(-2.06%)
Nov 18, 2011 14.56 14.56 14.39 14.41 332,286 -0.12(-0.84%)
Nov 17, 2011 14.83 14.85 14.42 14.53 856,732 -0.33(-2.21%)
Nov 16, 2011 14.97 15.14 14.86 14.86 518,516 -0.23(-1.49%)
Nov 15, 2011 14.87 15.15 14.84 15.08 456,144 +0.21(+1.39%)
Nov 14, 2011 14.92 15.03 14.84 14.88 361,248 -0.07(-0.45%)
Nov 11, 2011 14.78 15.01 14.78 14.94 352,892 +0.28(+1.92%)
Nov 10, 2011 14.79 14.82 14.52 14.66 1,336,131 +0.02(+0.15%)
Nov 09, 2011 14.85 14.88 14.59 14.64 808,633 -0.55(-3.63%)
Nov 08, 2011 15.11 15.21 14.97 15.19 4,364,069 +0.18(+1.17%)
Nov 07, 2011 14.90 15.03 14.75 15.02 420,408 +0.08(+0.56%)
Nov 04, 2011 14.90 14.97 14.78 14.93 558,979 -0.06(-0.40%)
Nov 03, 2011 14.75 15.00 14.59 14.99 666,482 +0.37(+2.54%)
Nov 02, 2011 14.60 14.68 14.49 14.62 662,830 +0.16(+1.14%)
Nov 01, 2011 14.54 14.61 14.40 14.46 1,137,415 -0.43(-2.90%)
Oct 31, 2011 14.97 15.04 14.89 14.89 2,208,856 -0.27(-1.78%)
Oct 28, 2011 15.00 15.17 15.00 15.16 479,208 +0.04(+0.28%)
Oct 27, 2011 15.03 15.20 14.91 15.12 1,145,353 +0.44(+3.01%)
Oct 26, 2011 14.73 14.77 14.39 14.68 470,666 +0.07(+0.45%)
Oct 25, 2011 14.77 14.80 14.58 14.61 1,542,551 -0.22(-1.49%)
Oct 24, 2011 14.56 14.87 14.55 14.83 2,498,547 +0.33(+2.25%)
Oct 21, 2011 14.50 14.61 14.41 14.50 1,167,381 +0.15(+1.07%)
Oct 20, 2011 14.41 14.44 14.16 14.35 662,275 -0.08(-0.58%)
Oct 19, 2011 14.63 14.66 14.39 14.43 650,819 -0.30(-2.02%)
Oct 18, 2011 14.55 14.80 14.40 14.73 1,688,180 +0.13(+0.91%)
Oct 17, 2011 14.80 14.82 14.52 14.60 2,282,901 -0.26(-1.77%)
Oct 14, 2011 14.77 14.86 14.70 14.86 1,050,341 +0.29(+2.02%)
Oct 13, 2011 14.35 14.58 14.35 14.57 498,749 +0.17(+1.17%)
Oct 12, 2011 14.45 14.54 14.39 14.40 1,235,807 +0.08(+0.55%)
Oct 11, 2011 14.17 14.36 14.16 14.32 546,981 +0.10(+0.68%)
Oct 10, 2011 13.97 14.22 13.97 14.22 390,739 +0.45(+3.25%)
Oct 07, 2011 13.88 13.93 13.71 13.78 1,086,828 -0.07(-0.52%)
Oct 06, 2011 13.60 13.85 13.53 13.85 740,314 +0.24(+1.74%)
Oct 05, 2011 13.26 13.65 13.15 13.61 972,715 +0.33(+2.46%)
Oct 04, 2011 12.83 13.30 12.74 13.28 2,796,917 +0.30(+2.31%)
Oct 03, 2011 13.27 13.39 12.98 12.98 1,143,171 -0.33(-2.47%)
Sep 30, 2011 13.50 13.60 13.31 13.31 529,297 -0.38(-2.78%)
Sep 29, 2011 13.97 13.99 13.47 13.69 729,191 -0.05(-0.39%)
Sep 28, 2011 14.02 14.10 13.73 13.75 1,030,151 -0.23(-1.63%)
Sep 27, 2011 14.03 14.21 13.89 13.98 1,493,195 +0.17(+1.26%)
Sep 26, 2011 13.68 13.81 13.41 13.80 1,797,180 +0.19(+1.39%)
Sep 23, 2011 13.36 13.67 13.36 13.61 871,262 +0.14(+1.07%)
Sep 22, 2011 13.54 13.68 13.27 13.47 3,323,695 -0.43(-3.09%)
Sep 21, 2011 14.17 14.29 13.90 13.90 1,745,248 -0.20(-1.43%)
Sep 20, 2011 14.25 14.36 14.08 14.10 1,261,733 -0.07(-0.48%)
Sep 19, 2011 14.00 14.23 13.89 14.17 628,586 -0.01(-0.06%)
Sep 16, 2011 14.12 14.20 14.06 14.18 934,184 +0.12(+0.85%)
Sep 15, 2011 13.98 14.08 13.87 14.06 549,636 +0.22(+1.58%)
Sep 14, 2011 13.67 13.99 13.58 13.84 869,945 +0.23(+1.72%)
Sep 13, 2011 13.48 13.64 13.40 13.61 687,894 +0.18(+1.37%)
Sep 12, 2011 13.10 13.42 13.10 13.42 577,184 +0.17(+1.27%)
Sep 09, 2011 13.43 13.52 13.17 13.25 480,045 -0.28(-2.09%)
Sep 08, 2011 13.53 13.76 13.49 13.54 597,848 -0.05(-0.40%)
Sep 07, 2011 13.41 13.60 13.41 13.59 2,108,340 +0.36(+2.75%)
Sep 06, 2011 12.97 13.24 12.92 13.23 931,083 -0.07(-0.51%)
Sep 02, 2011 13.38 13.44 13.22 13.29 722,445 -0.33(-2.43%)
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.