US Technology Ishares ETF (NY: IYW )

149.14 -0.75 (-0.50%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.19 18.25 17.98 18.18 241,058 +0.12(+0.65%)
Aug 30, 2012 18.20 18.20 18.03 18.06 244,293 -0.23(-1.27%)
Aug 29, 2012 18.27 18.33 18.19 18.29 213,923 +0.04(+0.20%)
Aug 27, 2012 18.36 18.37 18.24 18.25 392,701 +0.01(+0.05%)
Aug 24, 2012 18.11 18.28 18.04 18.24 277,612 +0.08(+0.42%)
Aug 23, 2012 18.23 18.30 18.12 18.17 343,492 -0.18(-0.97%)
Aug 22, 2012 18.24 18.38 18.16 18.34 713,717 +0.04(+0.21%)
Aug 21, 2012 18.47 18.54 18.23 18.31 1,858,818 -0.10(-0.55%)
Aug 20, 2012 18.35 18.42 18.27 18.41 888,053 +0.05(+0.26%)
Aug 17, 2012 18.26 18.36 18.26 18.36 1,278,922 +0.14(+0.74%)
Aug 16, 2012 18.04 18.27 18.04 18.22 1,458,053 +0.27(+1.52%)
Aug 15, 2012 17.90 17.99 17.90 17.95 249,569 +0.04(+0.24%)
Aug 14, 2012 18.04 18.05 17.86 17.91 1,501,041 -0.07(-0.38%)
Aug 13, 2012 17.94 17.99 17.86 17.98 350,514 +0.04(+0.22%)
Aug 10, 2012 17.85 17.94 17.81 17.94 174,572 +0.04(+0.24%)
Aug 09, 2012 17.81 17.92 17.81 17.89 331,409 +0.11(+0.60%)
Aug 08, 2012 17.76 17.86 17.75 17.79 819,830 +0.01(+0.05%)
Aug 07, 2012 17.68 17.87 17.68 17.78 1,228,588 +0.16(+0.92%)
Aug 06, 2012 17.54 17.70 17.52 17.62 395,874 +0.15(+0.86%)
Aug 03, 2012 17.38 17.52 17.30 17.47 389,752 +0.36(+2.09%)
Aug 02, 2012 17.04 17.28 16.98 17.11 370,896 -0.06(-0.36%)
Aug 01, 2012 17.33 17.34 17.11 17.17 347,826 -0.07(-0.41%)
Jul 31, 2012 17.21 17.33 17.21 17.24 269,395 +0.08(+0.49%)
Jul 30, 2012 17.22 17.32 17.12 17.16 1,604,130 -0.03(-0.18%)
Jul 27, 2012 16.89 17.23 16.83 17.19 857,633 +0.36(+2.13%)
Jul 26, 2012 16.84 16.94 16.74 16.83 2,050,310 +0.23(+1.41%)
Jul 25, 2012 16.59 16.75 16.53 16.60 572,637 -0.13(-0.75%)
Jul 24, 2012 16.88 16.90 16.62 16.72 279,831 -0.16(-0.94%)
Jul 23, 2012 16.74 16.94 16.61 16.88 248,026 -0.19(-1.09%)
Jul 20, 2012 17.30 17.30 17.05 17.07 322,421 -0.23(-1.34%)
Jul 19, 2012 17.21 17.35 17.20 17.30 286,053 +0.23(+1.36%)
Jul 18, 2012 16.72 17.11 16.72 17.07 447,909 +0.34(+2.06%)
Jul 17, 2012 16.80 16.80 16.54 16.72 327,933 +0.01(+0.07%)
Jul 16, 2012 16.75 16.79 16.66 16.71 219,663 -0.07(-0.39%)
Jul 13, 2012 16.59 16.81 16.59 16.78 228,776 +0.24(+1.47%)
Jul 12, 2012 16.62 16.64 16.41 16.53 369,793 -0.21(-1.24%)
Jul 11, 2012 16.83 16.88 16.60 16.74 755,328 -0.11(-0.63%)
Jul 10, 2012 17.11 17.18 16.78 16.84 510,101 -0.18(-1.03%)
Jul 09, 2012 17.06 17.08 16.94 17.02 214,665 -0.06(-0.37%)
Jul 06, 2012 17.29 17.30 16.97 17.08 388,500 -0.35(-2.01%)
Jul 05, 2012 17.34 17.52 17.30 17.43 837,425 +0.05(+0.26%)
Jul 03, 2012 17.25 17.39 17.23 17.39 291,275 +0.17(+0.98%)
Jul 02, 2012 17.23 17.25 17.12 17.22 567,834 +0.05(+0.27%)
Jun 29, 2012 16.97 17.18 16.92 17.17 383,240 +0.53(+3.16%)
Jun 28, 2012 16.69 16.71 16.45 16.65 527,538 -0.16(-0.93%)
Jun 27, 2012 16.75 16.86 16.73 16.80 430,247 +0.11(+0.65%)
Jun 26, 2012 16.69 16.74 16.57 16.70 375,882 +0.06(+0.33%)
Jun 25, 2012 16.87 16.87 16.61 16.64 843,663 -0.38(-2.21%)
Jun 22, 2012 16.91 17.04 16.88 17.02 309,173 +0.18(+1.06%)
Jun 21, 2012 17.29 17.29 16.81 16.84 1,327,824 -0.47(-2.73%)
Jun 20, 2012 17.28 17.37 17.17 17.31 1,309,939 +0.03(+0.20%)
Jun 19, 2012 17.21 17.35 17.19 17.28 956,276 +0.15(+0.87%)
Jun 18, 2012 16.94 17.20 16.91 17.13 550,224 +0.11(+0.62%)
Jun 15, 2012 16.81 17.03 16.81 17.02 154,170 +0.25(+1.49%)
Jun 14, 2012 16.77 16.83 16.63 16.77 488,893 +0.00(+0.01%)
Jun 13, 2012 16.84 16.93 16.71 16.77 121,765 -0.11(-0.64%)
Jun 12, 2012 16.75 16.88 16.63 16.88 241,714 +0.21(+1.24%)
Jun 11, 2012 17.12 17.14 16.66 16.67 705,062 -0.34(-1.99%)
Jun 08, 2012 16.79 17.02 16.75 17.01 391,299 +0.17(+1.02%)
Jun 07, 2012 17.09 17.09 16.80 16.84 399,116 -0.08(-0.50%)
Jun 06, 2012 16.63 16.92 16.62 16.92 777,398 +0.42(+2.56%)
Jun 05, 2012 16.31 16.52 16.31 16.50 1,199,408 +0.14(+0.84%)
Jun 04, 2012 16.33 16.44 16.16 16.36 1,781,552 +0.05(+0.30%)
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.