US Technology Ishares ETF (NY: IYW )

328.50 USD +3.35 (+1.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 76.31 76.61 75.73 75.87 73,283 -0.63(-0.82%)
Sep 27, 2012 75.38 76.63 75.34 76.50 75,062 +1.24(+1.65%)
Sep 26, 2012 75.69 75.69 74.73 75.26 180,128 -0.64(-0.84%)
Sep 25, 2012 77.42 77.42 75.88 75.90 79,722 -1.38(-1.79%)
Sep 24, 2012 77.24 77.45 76.97 77.28 91,851 -0.69(-0.88%)
Sep 21, 2012 78.44 78.57 77.94 77.97 260,211 +0.05(+0.06%)
Sep 20, 2012 77.84 78.02 77.56 77.92 233,601 -0.31(-0.40%)
Sep 19, 2012 78.31 78.42 78.00 78.23 177,080 -0.03(-0.04%)
Sep 18, 2012 78.00 78.32 78.00 78.26 93,480 +0.06(+0.08%)
Sep 17, 2012 78.39 78.39 77.95 78.20 198,693 -0.10(-0.13%)
Sep 14, 2012 77.81 78.58 77.81 78.30 287,342 +0.79(+1.02%)
Sep 13, 2012 76.60 77.82 76.54 77.51 251,421 +1.04(+1.36%)
Sep 12, 2012 76.43 76.57 76.00 76.47 158,636 +0.37(+0.49%)
Sep 11, 2012 76.05 76.49 75.98 76.10 250,554 +0.10(+0.13%)
Sep 10, 2012 76.92 77.04 75.98 76.00 432,154 -1.06(-1.38%)
Sep 07, 2012 76.89 77.16 76.72 77.06 198,039 -0.05(-0.06%)
Sep 06, 2012 75.80 77.14 75.80 77.11 63,319 +1.75(+2.32%)
Sep 05, 2012 75.35 75.69 75.11 75.36 206,752 -0.05(-0.07%)
Sep 04, 2012 75.33 75.68 74.69 75.41 167,790 +0.02(+0.03%)
Aug 31, 2012 75.46 75.68 74.56 75.39 58,117 +0.49(+0.65%)
Aug 30, 2012 75.50 75.50 74.77 74.90 58,897 -0.96(-1.27%)
Aug 29, 2012 75.80 76.03 75.45 75.86 51,575 +0.15(+0.20%)
Aug 27, 2012 76.14 76.18 75.66 75.71 94,677 +0.04(+0.05%)
Aug 24, 2012 75.11 75.84 74.84 75.67 66,930 +0.32(+0.42%)
Aug 23, 2012 75.63 75.89 75.17 75.35 82,813 -0.74(-0.97%)
Aug 22, 2012 75.64 76.24 75.34 76.09 172,071 +0.16(+0.21%)
Aug 21, 2012 76.60 76.90 75.62 75.93 448,145 -0.42(-0.55%)
Aug 20, 2012 76.11 76.39 75.79 76.35 214,102 +0.20(+0.26%)
Aug 17, 2012 75.73 76.15 75.73 76.15 308,337 +0.56(+0.74%)
Aug 16, 2012 74.84 75.78 74.82 75.59 351,524 +1.13(+1.52%)
Aug 15, 2012 74.26 74.64 74.26 74.46 60,169 +0.18(+0.24%)
Aug 14, 2012 74.83 74.85 74.09 74.28 361,888 -0.28(-0.38%)
Aug 13, 2012 74.40 74.62 74.08 74.56 84,506 +0.16(+0.22%)
Aug 10, 2012 74.05 74.42 73.86 74.40 42,088 +0.18(+0.24%)
Aug 09, 2012 73.88 74.34 73.88 74.22 79,900 +0.44(+0.60%)
Aug 08, 2012 73.66 74.06 73.62 73.78 197,654 +0.04(+0.05%)
Aug 07, 2012 73.33 74.11 73.33 73.74 296,202 +0.67(+0.92%)
Aug 06, 2012 72.75 73.42 72.67 73.07 95,442 +0.62(+0.86%)
Aug 03, 2012 72.10 72.67 71.75 72.45 93,966 +1.48(+2.09%)
Aug 02, 2012 70.68 71.68 70.42 70.97 89,420 -0.26(-0.37%)
Aug 01, 2012 71.90 71.94 70.97 71.23 83,858 -0.29(-0.41%)
Jul 31, 2012 71.38 71.90 71.38 71.52 64,949 +0.35(+0.49%)
Jul 30, 2012 71.44 71.82 70.99 71.17 386,742 -0.13(-0.18%)
Jul 27, 2012 70.07 71.45 69.82 71.30 206,768 +1.49(+2.13%)
Jul 26, 2012 69.87 70.26 69.43 69.81 494,312 +0.97(+1.41%)
Jul 25, 2012 68.81 69.46 68.55 68.84 138,058 -0.52(-0.75%)
Jul 24, 2012 70.02 70.09 68.94 69.36 67,465 -0.66(-0.94%)
Jul 23, 2012 69.45 70.25 68.88 70.02 59,797 -0.77(-1.09%)
Jul 20, 2012 71.75 71.77 70.74 70.79 77,733 -0.96(-1.34%)
Jul 19, 2012 71.39 71.98 71.35 71.75 68,965 +0.96(+1.36%)
Jul 18, 2012 69.36 70.98 69.36 70.79 107,987 +1.43(+2.06%)
Jul 17, 2012 69.69 69.70 68.59 69.36 79,062 +0.05(+0.07%)
Jul 16, 2012 69.46 69.65 69.11 69.31 52,959 -0.27(-0.39%)
Jul 13, 2012 68.81 69.71 68.81 69.58 55,156 +1.01(+1.47%)
Jul 12, 2012 68.95 69.00 68.07 68.57 89,154 -0.86(-1.24%)
Jul 11, 2012 69.81 70.00 68.84 69.43 182,103 -0.44(-0.63%)
Jul 10, 2012 70.97 71.25 69.58 69.87 122,981 -0.73(-1.03%)
Jul 09, 2012 70.78 70.86 70.27 70.60 51,754 -0.26(-0.37%)
Jul 06, 2012 71.70 71.76 70.39 70.86 93,664 -1.45(-2.01%)
Jul 05, 2012 71.93 72.66 71.74 72.31 201,896 +0.19(+0.26%)
Jul 03, 2012 71.53 72.12 71.47 72.12 70,224 +0.70(+0.98%)
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.