US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.84 14.95 14.66 14.77 594,761 +0.01(+0.05%)
Aug 30, 2011 14.66 14.84 14.58 14.76 490,466 +0.03(+0.21%)
Aug 29, 2011 14.45 14.74 14.45 14.73 440,213 +0.42(+2.93%)
Aug 26, 2011 13.91 14.35 13.84 14.31 433,325 +0.34(+2.41%)
Aug 25, 2011 14.16 14.25 13.94 13.98 781,848 -0.22(-1.58%)
Aug 24, 2011 14.08 14.23 13.94 14.20 604,491 +0.10(+0.72%)
Aug 23, 2011 13.64 14.10 13.60 14.10 2,062,717 +0.54(+3.98%)
Aug 22, 2011 13.80 13.80 13.50 13.56 835,549 +0.07(+0.52%)
Aug 19, 2011 13.69 13.92 13.46 13.49 1,611,868 -0.39(-2.79%)
Aug 18, 2011 14.23 14.23 13.75 13.88 987,738 -0.76(-5.20%)
Aug 17, 2011 14.78 14.89 14.52 14.64 527,820 -0.13(-0.90%)
Aug 16, 2011 14.80 14.91 14.59 14.77 541,837 -0.17(-1.12%)
Aug 15, 2011 14.76 14.94 14.74 14.94 1,065,004 +0.26(+1.75%)
Aug 12, 2011 14.68 14.77 14.52 14.68 913,555 +0.13(+0.89%)
Aug 11, 2011 14.14 14.73 14.14 14.55 1,774,414 +0.58(+4.19%)
Aug 10, 2011 14.25 14.42 13.94 13.97 3,761,366 -0.55(-3.78%)
Aug 09, 2011 14.65 14.52 13.69 14.51 4,297,873 +0.58(+4.18%)
Aug 08, 2011 14.28 14.52 13.93 13.93 2,258,608 -0.83(-5.59%)
Aug 05, 2011 15.00 15.07 14.30 14.76 2,426,936 -0.13(-0.84%)
Aug 04, 2011 15.37 15.42 14.88 14.88 1,886,158 -0.71(-4.52%)
Aug 03, 2011 15.44 15.61 15.21 15.59 1,658,943 +0.16(+1.01%)
Aug 02, 2011 15.68 15.80 15.42 15.43 2,333,726 -0.36(-2.26%)
Aug 01, 2011 16.03 16.06 15.58 15.79 1,040,392 -0.03(-0.21%)
Jul 29, 2011 15.78 16.00 15.70 15.82 762,708 -0.12(-0.74%)
Jul 28, 2011 15.90 16.12 15.85 15.94 1,480,527 +0.02(+0.11%)
Jul 27, 2011 16.23 16.25 15.88 15.92 1,023,857 -0.50(-3.02%)
Jul 26, 2011 16.36 16.49 16.33 16.42 884,477 +0.06(+0.40%)
Jul 25, 2011 16.24 16.45 16.22 16.35 860,285 -0.06(-0.34%)
Jul 22, 2011 16.34 16.43 16.34 16.41 700,602 +0.23(+1.43%)
Jul 21, 2011 16.10 16.24 15.98 16.18 799,297 +0.06(+0.34%)
Jul 20, 2011 16.30 16.30 16.09 16.12 530,649 -0.07(-0.45%)
Jul 19, 2011 15.92 16.21 15.92 16.19 3,281,165 +0.44(+2.76%)
Jul 18, 2011 15.73 15.82 15.61 15.76 685,372 -0.06(-0.35%)
Jul 15, 2011 15.76 15.82 15.67 15.81 1,831,086 +0.23(+1.46%)
Jul 14, 2011 15.79 15.89 15.53 15.59 600,478 -0.16(-1.03%)
Jul 13, 2011 15.79 15.92 15.69 15.75 570,973 +0.05(+0.31%)
Jul 12, 2011 15.83 15.84 15.69 15.70 463,786 -0.17(-1.08%)
Jul 11, 2011 15.98 16.08 15.83 15.87 1,264,134 -0.29(-1.80%)
Jul 08, 2011 16.07 16.16 15.99 16.16 789,929 -0.08(-0.47%)
Jul 07, 2011 16.15 16.29 16.13 16.24 1,260,819 +0.22(+1.37%)
Jul 06, 2011 15.94 16.04 15.88 16.02 306,699 +0.08(+0.51%)
Jul 05, 2011 15.91 15.95 15.86 15.94 224,099 +0.04(+0.26%)
Jul 01, 2011 15.66 15.92 15.62 15.90 357,663 +0.25(+1.58%)
Jun 30, 2011 15.48 15.67 15.48 15.65 451,401 +0.23(+1.47%)
Jun 29, 2011 15.41 15.46 15.33 15.42 769,343 +0.04(+0.27%)
Jun 28, 2011 15.24 15.39 15.24 15.38 520,624 +0.20(+1.29%)
Jun 27, 2011 14.97 15.26 14.96 15.19 559,855 +0.22(+1.44%)
Jun 24, 2011 15.19 15.19 14.95 14.97 710,511 -0.30(-1.96%)
Jun 23, 2011 14.95 15.28 14.91 15.27 419,331 +0.16(+1.09%)
Jun 22, 2011 15.17 15.24 15.10 15.11 582,247 -0.11(-0.70%)
Jun 21, 2011 14.97 15.24 14.94 15.21 996,478 +0.31(+2.05%)
Jun 20, 2011 14.89 14.94 14.88 14.91 510,567 +0.04(+0.28%)
Jun 17, 2011 15.05 15.07 14.81 14.87 747,483 -0.04(-0.29%)
Jun 16, 2011 14.96 15.03 14.78 14.91 441,650 -0.06(-0.40%)
Jun 15, 2011 15.12 15.19 14.93 14.97 446,160 -0.28(-1.81%)
Jun 14, 2011 15.16 15.30 15.16 15.25 465,154 +0.22(+1.46%)
Jun 13, 2011 15.08 15.13 15.00 15.03 452,964 -0.04(-0.26%)
Jun 10, 2011 15.22 15.25 15.05 15.07 649,136 -0.22(-1.46%)
Jun 09, 2011 15.28 15.36 15.25 15.29 608,657 +0.02(+0.13%)
Jun 08, 2011 15.37 15.37 15.23 15.27 564,180 -0.15(-0.95%)
Jun 07, 2011 15.53 15.55 15.41 15.42 596,217 -0.05(-0.31%)
Jun 06, 2011 15.55 15.63 15.46 15.47 426,276 -0.12(-0.74%)
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.