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 (%)
May 24, 2011 14.71 14.72 14.60 14.61 1,190,394 -0.07(-0.46%)
May 23, 2011 14.68 14.72 14.61 14.67 704,976 -0.23(-1.57%)
May 20, 2011 14.97 15.01 14.89 14.91 1,233,438 -0.08(-0.54%)
May 19, 2011 15.03 15.03 14.89 14.99 341,184 +0.02(+0.15%)
May 18, 2011 14.82 15.00 14.82 14.96 1,834,286 +0.14(+0.92%)
May 17, 2011 14.77 14.83 14.65 14.83 1,052,340 -0.04(-0.24%)
May 16, 2011 15.07 15.12 14.83 14.86 749,441 -0.25(-1.66%)
May 13, 2011 15.27 15.28 15.11 15.12 273,347 -0.19(-1.23%)
May 12, 2011 15.15 15.34 15.06 15.30 374,045 +0.09(+0.59%)
May 11, 2011 15.33 15.36 15.12 15.21 491,676 -0.11(-0.73%)
May 10, 2011 15.22 15.35 15.21 15.33 844,376 +0.13(+0.86%)
May 09, 2011 15.19 15.25 15.12 15.20 480,883 +0.03(+0.22%)
May 06, 2011 15.26 15.35 15.12 15.16 534,399 +0.06(+0.37%)
May 05, 2011 15.10 15.27 15.05 15.11 754,604 -0.06(-0.39%)
May 04, 2011 15.21 15.23 15.03 15.16 779,750 -0.02(-0.16%)
May 03, 2011 15.24 15.25 15.08 15.19 487,716 -0.07(-0.43%)
May 02, 2011 15.25 15.26 15.23 15.25 565,407 -0.10(-0.66%)
Apr 29, 2011 15.31 15.36 15.27 15.36 489,008 +0.04(+0.28%)
Apr 28, 2011 15.25 15.33 15.25 15.31 351,978 +0.01(+0.04%)
Apr 27, 2011 15.27 15.32 15.18 15.31 589,894 +0.06(+0.42%)
Apr 26, 2011 15.17 15.29 15.13 15.24 662,921 +0.11(+0.75%)
Apr 25, 2011 15.14 15.15 15.07 15.13 511,369 +0.04(+0.27%)
Apr 21, 2011 15.11 15.11 15.03 15.09 791,545 +0.13(+0.85%)
Apr 20, 2011 14.85 14.97 14.82 14.96 752,118 +0.37(+2.57%)
Apr 19, 2011 14.55 14.59 14.48 14.59 628,069 +0.05(+0.32%)
Apr 18, 2011 14.50 14.54 14.34 14.54 1,180,509 -0.11(-0.77%)
Apr 15, 2011 14.65 14.70 14.58 14.65 631,615 -0.06(-0.40%)
Apr 14, 2011 14.66 14.72 14.59 14.71 599,270 -0.04(-0.24%)
Apr 13, 2011 14.72 14.81 14.66 14.74 922,726 +0.11(+0.72%)
Apr 12, 2011 14.68 14.69 14.57 14.64 524,604 -0.13(-0.86%)
Apr 11, 2011 14.82 14.85 14.71 14.77 601,894 -0.04(-0.28%)
Apr 08, 2011 14.94 14.95 14.76 14.81 438,204 -0.08(-0.55%)
Apr 07, 2011 14.89 14.98 14.79 14.89 705,506 -0.01(-0.06%)
Apr 06, 2011 14.89 14.95 14.82 14.90 1,442,422 +0.10(+0.70%)
Apr 05, 2011 14.79 14.91 14.79 14.79 421,851 -0.01(-0.06%)
Apr 04, 2011 14.92 14.92 14.75 14.80 651,121 -0.09(-0.62%)
Apr 01, 2011 15.02 15.02 14.84 14.89 932,558 -0.04(-0.29%)
Mar 31, 2011 14.94 14.98 14.89 14.94 780,387 -0.02(-0.11%)
Mar 30, 2011 15.00 15.00 14.91 14.95 707,760 +0.03(+0.20%)
Mar 29, 2011 14.81 14.92 14.74 14.92 639,107 +0.10(+0.67%)
Mar 28, 2011 14.93 14.98 14.82 14.83 675,385 -0.08(-0.54%)
Mar 25, 2011 14.95 14.99 14.89 14.91 1,155,769 +0.05(+0.31%)
Mar 24, 2011 14.74 14.88 14.67 14.86 754,661 +0.24(+1.66%)
Mar 23, 2011 14.50 14.66 14.42 14.62 447,279 +0.07(+0.51%)
Mar 22, 2011 14.58 14.60 14.51 14.54 663,561 -0.03(-0.18%)
Mar 21, 2011 14.61 14.62 14.55 14.57 1,077,966 +0.28(+1.97%)
Mar 18, 2011 14.45 14.47 14.27 14.29 906,990 +0.02(+0.13%)
Mar 17, 2011 14.35 14.43 14.26 14.27 1,617,562 +0.11(+0.76%)
Mar 16, 2011 14.43 14.50 14.06 14.16 1,822,639 -0.37(-2.55%)
Mar 15, 2011 14.46 14.61 14.44 14.53 3,480,376 -0.22(-1.49%)
Mar 14, 2011 14.73 14.85 14.67 14.75 1,627,652 -0.07(-0.45%)
Mar 11, 2011 14.65 14.87 14.65 14.82 1,312,739 +0.09(+0.62%)
Mar 10, 2011 14.87 14.87 14.70 14.73 1,054,686 -0.30(-2.03%)
Mar 09, 2011 15.10 15.12 14.97 15.03 911,221 -0.11(-0.74%)
Mar 08, 2011 15.05 15.22 14.97 15.15 564,008 +0.09(+0.63%)
Mar 07, 2011 15.33 15.34 14.93 15.05 845,769 -0.24(-1.55%)
Mar 04, 2011 15.41 15.41 15.20 15.29 625,046 -0.10(-0.64%)
Mar 03, 2011 15.28 15.42 15.28 15.39 705,965 +0.27(+1.78%)
Mar 02, 2011 15.04 15.25 15.04 15.12 662,977 +0.08(+0.54%)
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.