US Technology Ishares ETF (NY: IYW )

94.87 USD -0.20 (-0.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 77.30 77.72 77.13 77.25 335,113 -0.03(-0.04%)
Jul 30, 2013 76.98 77.59 76.98 77.28 378,972 +0.69(+0.90%)
Jul 29, 2013 76.51 76.93 76.44 76.59 996,165 -0.10(-0.13%)
Jul 26, 2013 76.40 76.69 76.08 76.69 104,427 -0.14(-0.18%)
Jul 25, 2013 76.72 76.83 76.23 76.83 616,788 +0.22(+0.28%)
Jul 24, 2013 76.97 77.06 76.51 76.61 132,019 +0.65(+0.86%)
Jul 23, 2013 76.40 76.49 75.90 75.96 169,317 -0.33(-0.43%)
Jul 22, 2013 76.09 76.33 76.03 76.29 761,619 +0.27(+0.36%)
Jul 19, 2013 76.51 76.55 75.86 76.02 130,004 -1.47(-1.90%)
Jul 18, 2013 77.79 78.00 77.33 77.49 218,182 -0.07(-0.09%)
Jul 17, 2013 77.69 77.85 77.41 77.56 117,029 +0.05(+0.06%)
Jul 16, 2013 77.50 77.59 77.25 77.51 256,937 +0.02(+0.03%)
Jul 15, 2013 77.04 77.55 76.94 77.49 1,144,122 +0.41(+0.53%)
Jul 12, 2013 77.03 77.17 76.81 77.08 160,192 +0.07(+0.09%)
Jul 11, 2013 76.45 77.07 76.29 77.01 296,320 +1.41(+1.87%)
Jul 10, 2013 75.16 75.78 75.16 75.60 219,426 +0.36(+0.48%)
Jul 09, 2013 74.99 75.39 74.80 75.24 407,599 +0.38(+0.51%)
Jul 08, 2013 75.43 75.43 74.67 74.86 489,515 -0.24(-0.32%)
Jul 05, 2013 74.93 75.10 74.34 75.10 484,505 +0.53(+0.71%)
Jul 03, 2013 74.00 74.92 74.00 74.57 543,346 +0.41(+0.55%)
Jul 02, 2013 74.18 74.64 73.68 74.16 245,053 +0.04(+0.05%)
Jul 01, 2013 74.22 74.75 74.04 74.12 2,578,105 +0.49(+0.67%)
Jun 28, 2013 73.39 74.03 73.03 73.63 251,241 -0.11(-0.15%)
Jun 27, 2013 73.74 74.18 73.74 73.74 120,195 +0.32(+0.44%)
Jun 26, 2013 73.67 73.68 73.28 73.42 161,168 +0.17(+0.23%)
Jun 25, 2013 73.46 73.56 72.83 73.25 115,696 +0.49(+0.67%)
Jun 24, 2013 73.13 73.24 72.22 72.76 426,487 -1.09(-1.48%)
Jun 21, 2013 74.53 74.53 73.33 73.85 171,695 -0.42(-0.57%)
Jun 20, 2013 75.48 75.74 74.27 74.27 330,100 -2.02(-2.64%)
Jun 19, 2013 76.98 77.08 76.16 76.29 187,912 -0.65(-0.85%)
Jun 18, 2013 76.43 77.16 76.43 76.94 98,647 +0.54(+0.71%)
Jun 17, 2013 76.09 76.86 76.08 76.40 142,786 +0.84(+1.11%)
Jun 14, 2013 76.18 76.32 75.52 75.56 91,726 -0.62(-0.81%)
Jun 13, 2013 75.32 76.28 75.12 76.18 63,632 +0.82(+1.09%)
Jun 12, 2013 76.40 76.55 75.26 75.36 499,014 -0.60(-0.79%)
Jun 11, 2013 76.04 76.75 75.93 75.96 200,952 -0.85(-1.11%)
Jun 10, 2013 77.02 77.19 76.72 76.81 312,555 -0.06(-0.08%)
Jun 07, 2013 76.25 76.89 75.89 76.87 150,607 +0.80(+1.06%)
Jun 06, 2013 76.10 76.34 75.19 76.07 171,324 +0.05(+0.07%)
Jun 05, 2013 76.53 76.76 75.92 76.02 152,786 -0.79(-1.03%)
Jun 04, 2013 77.30 77.64 76.53 76.81 317,799 -0.36(-0.47%)
Jun 03, 2013 76.82 77.18 76.33 77.17 267,809 +0.40(+0.52%)
May 31, 2013 77.17 77.81 76.77 76.77 611,060 -0.60(-0.78%)
May 30, 2013 76.66 77.69 76.66 77.37 209,484 +0.73(+0.95%)
May 29, 2013 76.17 76.86 76.07 76.64 116,807 +0.01(+0.01%)
May 28, 2013 76.86 77.17 76.42 76.63 135,713 +0.53(+0.70%)
May 24, 2013 75.87 76.14 75.60 76.10 1,029,213 -0.20(-0.26%)
May 23, 2013 75.55 76.53 75.44 76.30 129,477 +0.04(+0.05%)
May 22, 2013 77.23 77.64 75.95 76.26 229,248 -0.91(-1.18%)
May 21, 2013 77.21 77.41 76.83 77.17 137,018 -0.11(-0.14%)
May 20, 2013 76.94 77.54 76.88 77.28 134,655 +0.11(+0.14%)
May 17, 2013 76.69 77.20 76.59 77.17 320,383 +0.73(+0.95%)
May 16, 2013 75.98 76.95 75.98 76.44 126,735 +0.68(+0.90%)
May 15, 2013 75.50 75.83 75.29 75.76 137,628 +0.18(+0.24%)
May 13, 2013 75.62 75.80 75.46 75.58 101,909 -0.15(-0.20%)
May 10, 2013 75.53 75.81 75.36 75.73 165,647 +0.34(+0.45%)
May 09, 2013 75.48 75.93 75.31 75.39 140,393 -0.34(-0.45%)
May 08, 2013 75.10 75.75 74.89 75.73 348,756 +0.62(+0.83%)
May 07, 2013 75.50 75.55 74.86 75.11 244,682 -0.26(-0.34%)
May 06, 2013 75.02 75.40 74.97 75.37 398,605 +0.53(+0.71%)
May 03, 2013 74.59 75.01 74.55 74.84 239,300 +0.83(+1.12%)
May 02, 2013 73.19 74.13 73.19 74.01 97,940 +0.95(+1.30%)
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.