US Technology Ishares ETF (NY: IYW )

77.80 -1.84 (-2.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 71.29 71.30 70.43 70.78 176,919 -0.21(-0.29%)
Mar 29, 2012 70.75 71.09 70.44 70.99 495,374 -0.13(-0.18%)
Mar 28, 2012 71.32 71.66 70.69 71.11 780,374 -0.16(-0.23%)
Mar 27, 2012 71.30 71.61 71.26 71.28 250,257 +0.05(+0.06%)
Mar 26, 2012 70.52 71.23 70.45 71.23 129,933 +1.14(+1.62%)
Mar 23, 2012 70.08 70.17 69.67 70.09 72,540 +0.05(+0.06%)
Mar 22, 2012 69.88 70.27 69.77 70.05 199,883 -0.28(-0.40%)
Mar 21, 2012 70.33 70.71 70.21 70.33 168,614 -0.01(-0.01%)
Mar 20, 2012 70.02 70.41 69.69 70.34 328,242 -0.03(-0.04%)
Mar 19, 2012 69.99 70.51 69.73 70.37 353,385 +0.55(+0.79%)
Mar 16, 2012 70.00 70.03 69.64 69.81 134,353 -0.08(-0.12%)
Mar 15, 2012 69.83 70.04 69.55 69.89 198,860 +0.27(+0.39%)
Mar 14, 2012 69.28 69.91 69.09 69.62 349,958 +0.38(+0.54%)
Mar 13, 2012 68.22 69.25 68.22 69.25 205,427 +1.43(+2.10%)
Mar 12, 2012 67.76 67.88 67.51 67.82 96,878 +0.09(+0.13%)
Mar 09, 2012 67.58 67.88 67.57 67.73 83,844 +0.30(+0.44%)
Mar 08, 2012 67.16 67.59 66.94 67.43 95,544 +0.72(+1.08%)
Mar 07, 2012 66.51 66.88 66.42 66.71 486,231 +0.53(+0.80%)
Mar 06, 2012 66.21 66.29 65.76 66.19 218,674 -0.72(-1.07%)
Mar 05, 2012 67.65 67.65 66.62 66.90 222,112 -0.75(-1.11%)
Mar 02, 2012 67.67 68.04 67.49 67.66 223,750 -0.18(-0.27%)
Mar 01, 2012 67.71 67.97 67.44 67.84 313,992 +0.46(+0.69%)
Feb 29, 2012 67.87 68.13 67.14 67.38 149,892 -0.35(-0.52%)
Feb 28, 2012 67.29 67.78 67.20 67.73 317,426 +0.53(+0.78%)
Feb 27, 2012 66.75 67.47 66.38 67.20 601,674 +0.11(+0.16%)
Feb 24, 2012 67.00 67.23 66.90 67.10 128,796 +0.31(+0.47%)
Feb 23, 2012 66.46 66.87 66.01 66.78 141,981 +0.29(+0.43%)
Feb 22, 2012 66.68 66.93 66.40 66.50 221,595 -0.33(-0.49%)
Feb 21, 2012 66.64 67.11 66.36 66.82 479,542 +0.25(+0.38%)
Feb 17, 2012 66.97 66.97 66.39 66.57 73,966 -0.15(-0.22%)
Feb 16, 2012 65.60 66.80 65.52 66.72 81,452 +1.04(+1.58%)
Feb 15, 2012 66.31 66.82 65.52 65.68 214,657 -0.35(-0.54%)
Feb 14, 2012 65.68 66.05 65.47 66.03 321,394 +0.24(+0.36%)
Feb 13, 2012 65.94 65.99 65.44 65.80 133,572 +0.39(+0.60%)
Feb 10, 2012 65.47 65.59 65.21 65.41 258,577 -0.58(-0.88%)
Feb 09, 2012 65.58 66.06 65.39 65.99 145,590 +0.60(+0.92%)
Feb 08, 2012 64.92 65.39 64.80 65.39 171,524 +0.56(+0.87%)
Feb 07, 2012 64.49 64.96 64.31 64.82 171,621 +0.20(+0.31%)
Feb 06, 2012 64.36 64.62 64.19 64.62 100,953 +0.06(+0.10%)
Feb 03, 2012 64.27 64.71 64.13 64.56 131,867 +0.87(+1.37%)
Feb 02, 2012 63.78 63.97 63.53 63.69 185,060 +0.16(+0.26%)
Feb 01, 2012 63.32 63.85 63.18 63.53 230,068 +0.67(+1.07%)
Jan 31, 2012 63.02 63.16 62.40 62.85 115,291 +0.12(+0.19%)
Jan 30, 2012 62.00 62.84 61.89 62.74 110,801 +0.14(+0.22%)
Jan 27, 2012 62.24 62.71 62.14 62.60 153,960 +0.12(+0.19%)
Jan 26, 2012 63.06 63.17 62.21 62.48 237,485 -0.33(-0.52%)
Jan 25, 2012 62.83 62.98 62.27 62.81 196,117 +0.64(+1.02%)
Jan 24, 2012 61.86 62.35 61.86 62.17 131,840 +0.11(+0.18%)
Jan 23, 2012 61.94 62.43 61.70 62.06 95,631 +0.20(+0.32%)
Jan 20, 2012 61.53 61.94 61.53 61.86 93,705 +0.21(+0.34%)
Jan 19, 2012 61.49 61.83 61.45 61.65 140,611 +0.49(+0.80%)
Jan 18, 2012 60.36 61.16 60.36 61.16 233,093 +1.06(+1.77%)
Jan 17, 2012 60.20 60.52 59.94 60.10 282,148 +0.33(+0.55%)
Jan 13, 2012 59.93 59.94 59.41 59.77 265,359 -0.43(-0.71%)
Jan 12, 2012 60.11 60.26 59.68 60.20 187,130 +0.18(+0.30%)
Jan 11, 2012 59.75 60.12 59.61 60.02 99,041 +0.17(+0.29%)
Jan 10, 2012 60.22 60.25 59.73 59.85 88,464 +0.30(+0.50%)
Jan 09, 2012 59.86 59.86 59.40 59.55 144,982 -0.11(-0.18%)
Jan 06, 2012 59.62 59.79 59.30 59.66 102,331 +0.10(+0.17%)
Jan 05, 2012 59.08 59.66 58.89 59.56 129,818 +0.38(+0.64%)
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.