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 (%)
Sep 30, 2011 13.51 13.61 13.32 13.32 528,990 -0.38(-2.78%)
Sep 29, 2011 13.98 14.00 13.48 13.70 728,768 -0.05(-0.39%)
Sep 28, 2011 14.03 14.11 13.74 13.76 1,029,554 -0.23(-1.63%)
Sep 27, 2011 14.04 14.21 13.90 13.98 1,492,330 +0.17(+1.26%)
Sep 26, 2011 13.69 13.82 13.42 13.81 1,796,139 +0.19(+1.39%)
Sep 23, 2011 13.37 13.67 13.36 13.62 870,757 +0.14(+1.07%)
Sep 22, 2011 13.55 13.69 13.28 13.48 3,321,769 -0.43(-3.09%)
Sep 21, 2011 14.17 14.29 13.90 13.91 1,744,237 -0.20(-1.43%)
Sep 20, 2011 14.26 14.37 14.09 14.11 1,261,001 -0.07(-0.48%)
Sep 19, 2011 14.01 14.24 13.89 14.18 628,221 -0.01(-0.06%)
Sep 16, 2011 14.13 14.21 14.07 14.18 933,643 +0.12(+0.85%)
Sep 15, 2011 13.99 14.09 13.88 14.07 549,318 +0.22(+1.58%)
Sep 14, 2011 13.68 14.00 13.59 13.85 869,441 +0.23(+1.72%)
Sep 13, 2011 13.48 13.64 13.41 13.61 687,496 +0.18(+1.37%)
Sep 12, 2011 13.11 13.43 13.11 13.43 576,849 +0.17(+1.27%)
Sep 09, 2011 13.43 13.52 13.18 13.26 479,766 -0.28(-2.09%)
Sep 08, 2011 13.53 13.77 13.50 13.54 597,501 -0.05(-0.40%)
Sep 07, 2011 13.42 13.61 13.42 13.60 2,107,118 +0.36(+2.75%)
Sep 06, 2011 12.97 13.25 12.93 13.23 930,543 -0.07(-0.51%)
Sep 02, 2011 13.38 13.45 13.23 13.30 722,027 -0.33(-2.43%)
Sep 01, 2011 13.82 13.94 13.62 13.63 2,267,860 -0.17(-1.21%)
Aug 31, 2011 13.86 13.97 13.70 13.80 636,635 +0.01(+0.05%)
Aug 30, 2011 13.70 13.86 13.62 13.79 524,997 +0.03(+0.21%)
Aug 29, 2011 13.50 13.77 13.50 13.76 471,206 +0.39(+2.93%)
Aug 26, 2011 12.99 13.41 12.93 13.37 463,833 +0.31(+2.41%)
Aug 25, 2011 13.22 13.32 13.02 13.06 836,893 -0.21(-1.58%)
Aug 24, 2011 13.15 13.29 13.02 13.27 647,050 +0.09(+0.72%)
Aug 23, 2011 12.74 13.17 12.71 13.17 2,207,941 +0.50(+3.98%)
Aug 22, 2011 12.89 12.89 12.61 12.67 894,375 +0.07(+0.52%)
Aug 19, 2011 12.79 13.01 12.58 12.60 1,725,350 -0.36(-2.79%)
Aug 18, 2011 13.29 13.29 12.84 12.96 1,057,279 -0.71(-5.20%)
Aug 17, 2011 13.81 13.91 13.56 13.67 564,980 -0.12(-0.90%)
Aug 16, 2011 13.83 13.93 13.63 13.80 579,984 -0.16(-1.12%)
Aug 15, 2011 13.79 13.96 13.77 13.95 1,139,984 +0.24(+1.75%)
Aug 12, 2011 13.72 13.80 13.56 13.71 977,873 +0.12(+0.89%)
Aug 11, 2011 13.21 13.76 13.21 13.59 1,899,340 +0.55(+4.19%)
Aug 10, 2011 13.31 13.47 13.02 13.05 4,026,181 -0.51(-3.78%)
Aug 09, 2011 13.69 13.57 12.79 13.56 4,600,461 +0.54(+4.18%)
Aug 08, 2011 13.34 13.56 13.01 13.02 2,417,623 -0.77(-5.59%)
Aug 05, 2011 14.01 14.08 13.36 13.79 2,597,803 -0.12(-0.84%)
Aug 04, 2011 14.36 14.41 13.90 13.90 2,018,952 -0.66(-4.52%)
Aug 03, 2011 14.42 14.59 14.21 14.56 1,775,740 +0.15(+1.01%)
Aug 02, 2011 14.65 14.76 14.41 14.42 2,498,029 -0.33(-2.26%)
Aug 01, 2011 14.97 15.00 14.56 14.75 1,113,640 -0.03(-0.21%)
Jul 29, 2011 14.74 14.94 14.66 14.78 816,406 -0.11(-0.74%)
Jul 28, 2011 14.86 15.06 14.80 14.89 1,584,762 +0.02(+0.11%)
Jul 27, 2011 15.16 15.18 14.83 14.88 1,095,941 -0.46(-3.02%)
Jul 26, 2011 15.28 15.40 15.26 15.34 946,748 +0.06(+0.40%)
Jul 25, 2011 15.18 15.37 15.15 15.28 920,853 -0.05(-0.34%)
Jul 22, 2011 15.27 15.35 15.27 15.33 749,927 +0.22(+1.43%)
Jul 21, 2011 15.04 15.17 14.93 15.11 855,571 +0.05(+0.34%)
Jul 20, 2011 15.22 15.23 15.03 15.06 568,009 -0.07(-0.45%)
Jul 19, 2011 14.88 15.14 14.88 15.13 3,512,172 +0.41(+2.76%)
Jul 18, 2011 14.70 14.78 14.58 14.72 733,625 -0.05(-0.35%)
Jul 15, 2011 14.73 14.78 14.63 14.77 1,960,002 +0.21(+1.46%)
Jul 14, 2011 14.75 14.84 14.51 14.56 642,754 -0.15(-1.03%)
Jul 13, 2011 14.75 14.88 14.66 14.71 611,171 +0.04(+0.31%)
Jul 12, 2011 14.79 14.80 14.66 14.67 496,438 -0.16(-1.08%)
Jul 11, 2011 14.93 15.02 14.79 14.83 1,353,135 -0.27(-1.80%)
Jul 08, 2011 15.01 15.10 14.94 15.10 845,543 -0.07(-0.47%)
Jul 07, 2011 15.09 15.22 15.07 15.17 1,349,586 +0.20(+1.37%)
Jul 06, 2011 14.89 14.99 14.84 14.97 328,292 +0.08(+0.51%)
Jul 05, 2011 14.86 14.90 14.82 14.89 239,876 +0.04(+0.26%)
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.