US Technology Ishares ETF (NY: IYW )

110.10 USD -2.02 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 72.21 72.43 71.85 71.85 113,602 -0.22(-0.31%)
Feb 27, 2013 71.45 72.43 71.28 72.07 52,981 +0.66(+0.92%)
Feb 26, 2013 71.18 71.55 70.78 71.41 96,211 +0.42(+0.59%)
Feb 25, 2013 72.55 72.68 70.98 70.99 101,610 -1.08(-1.50%)
Feb 22, 2013 71.67 72.07 71.46 72.07 60,361 +0.93(+1.31%)
Feb 21, 2013 71.66 71.74 70.88 71.14 286,620 -0.84(-1.17%)
Feb 20, 2013 73.19 73.19 71.98 71.98 144,648 -1.26(-1.72%)
Feb 19, 2013 72.82 73.24 72.80 73.24 148,472 +0.54(+0.74%)
Feb 15, 2013 72.94 73.12 72.50 72.70 223,160 -0.19(-0.26%)
Feb 14, 2013 72.49 72.97 72.44 72.89 155,593 +0.17(+0.23%)
Feb 13, 2013 72.74 73.04 72.50 72.72 111,913 -0.05(-0.07%)
Feb 12, 2013 73.01 73.21 72.74 72.77 109,832 -0.38(-0.52%)
Feb 11, 2013 73.07 73.27 72.85 73.15 92,402 +0.10(+0.14%)
Feb 08, 2013 72.57 73.17 72.50 73.05 138,788 +0.74(+1.02%)
Feb 07, 2013 72.33 72.34 71.53 72.31 129,758 +0.11(+0.15%)
Feb 06, 2013 71.95 72.54 71.95 72.20 68,651 +0.87(+1.22%)
Feb 04, 2013 72.10 72.33 71.26 71.33 220,200 -1.07(-1.48%)
Feb 01, 2013 72.19 72.60 71.88 72.40 228,126 +0.67(+0.93%)
Jan 31, 2013 71.80 72.29 71.62 71.73 341,830 +0.04(+0.06%)
Jan 30, 2013 71.86 72.20 71.55 71.69 452,200 -0.13(-0.18%)
Jan 29, 2013 71.86 72.02 71.38 71.82 270,603 -0.23(-0.32%)
Jan 28, 2013 71.83 72.49 71.72 72.05 5,478,531 +0.29(+0.40%)
Jan 25, 2013 71.77 72.20 71.57 71.76 120,856 +0.26(+0.36%)
Jan 24, 2013 71.54 72.26 71.44 71.50 372,047 -1.58(-2.16%)
Jan 23, 2013 72.80 73.36 72.80 73.08 542,303 +0.99(+1.37%)
Jan 22, 2013 72.11 72.15 71.56 72.09 372,387 +0.13(+0.18%)
Jan 18, 2013 71.85 72.00 71.60 71.96 370,762 -0.27(-0.37%)
Jan 17, 2013 72.24 72.52 72.15 72.23 443,664 +0.27(+0.38%)
Jan 16, 2013 71.68 72.20 71.49 71.96 142,802 +0.49(+0.69%)
Jan 15, 2013 71.49 71.49 71.12 71.47 91,725 -0.39(-0.54%)
Jan 14, 2013 71.70 72.00 71.50 71.86 97,270 -0.47(-0.65%)
Jan 11, 2013 72.17 72.38 71.99 72.33 72,140 +0.16(+0.22%)
Jan 10, 2013 72.18 72.31 71.45 72.17 217,612 +0.46(+0.64%)
Jan 09, 2013 71.60 71.82 71.53 71.71 144,734 +0.18(+0.25%)
Jan 08, 2013 71.88 71.97 71.09 71.53 52,393 -0.24(-0.33%)
Jan 07, 2013 71.70 72.00 71.38 71.77 183,709 -0.13(-0.18%)
Jan 04, 2013 72.27 72.31 71.77 71.90 616,087 -0.51(-0.70%)
Jan 03, 2013 72.86 73.05 72.20 72.41 165,463 -0.53(-0.73%)
Jan 02, 2013 72.60 72.94 72.18 72.94 382,035 +2.22(+3.14%)
Dec 31, 2012 69.20 70.94 69.15 70.72 179,111 +1.45(+2.09%)
Dec 28, 2012 69.45 69.97 69.23 69.27 233,257 -0.81(-1.16%)
Dec 27, 2012 70.20 70.27 69.18 70.08 172,224 +0.00(+0.00%)
Dec 26, 2012 70.60 70.90 69.92 70.08 125,515 -0.58(-0.82%)
Dec 24, 2012 70.63 70.71 70.45 70.66 220,015 -0.19(-0.27%)
Dec 21, 2012 70.32 70.86 70.05 70.85 247,854 -0.53(-0.74%)
Dec 20, 2012 71.63 71.63 71.08 71.38 262,631 -0.03(-0.04%)
Dec 19, 2012 71.81 72.03 71.41 71.41 233,190 -0.49(-0.68%)
Dec 18, 2012 70.93 72.00 70.79 71.90 181,903 +1.35(+1.91%)
Dec 17, 2012 69.70 70.55 69.70 70.55 107,897 +0.85(+1.22%)
Dec 14, 2012 69.87 69.99 69.48 69.70 50,580 -0.69(-0.98%)
Dec 13, 2012 70.74 71.23 70.13 70.39 83,323 -0.55(-0.78%)
Dec 12, 2012 71.58 71.60 70.75 70.94 71,221 -0.27(-0.38%)
Dec 11, 2012 70.74 71.67 70.74 71.21 89,859 +0.93(+1.32%)
Dec 10, 2012 69.64 70.58 69.64 70.28 83,783 +0.36(+0.52%)
Dec 07, 2012 70.68 70.79 69.71 69.92 82,205 -0.38(-0.53%)
Dec 06, 2012 69.44 70.52 69.20 70.29 164,856 +0.53(+0.76%)
Dec 05, 2012 70.53 70.53 69.46 69.76 123,893 -0.91(-1.29%)
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.