US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.65 15.69 15.50 15.61 464,111 +0.03(+0.19%)
Jan 30, 2012 15.40 15.61 15.37 15.58 446,036 +0.03(+0.22%)
Jan 27, 2012 15.46 15.58 15.44 15.55 619,772 +0.03(+0.19%)
Jan 26, 2012 15.67 15.69 15.45 15.52 956,008 -0.08(-0.52%)
Jan 25, 2012 15.61 15.65 15.47 15.60 789,477 +0.16(+1.02%)
Jan 24, 2012 15.37 15.49 15.37 15.44 530,728 +0.03(+0.18%)
Jan 23, 2012 15.39 15.51 15.33 15.42 384,967 +0.05(+0.32%)
Jan 20, 2012 15.28 15.39 15.28 15.37 377,216 +0.05(+0.34%)
Jan 19, 2012 15.28 15.36 15.26 15.32 566,038 +0.12(+0.80%)
Jan 18, 2012 15.00 15.19 15.00 15.19 938,327 +0.26(+1.77%)
Jan 17, 2012 14.95 15.03 14.89 14.93 1,135,798 +0.08(+0.55%)
Jan 13, 2012 14.89 14.89 14.76 14.85 1,068,215 -0.11(-0.71%)
Jan 12, 2012 14.93 14.97 14.83 14.95 753,299 +0.05(+0.30%)
Jan 11, 2012 14.84 14.93 14.81 14.91 398,695 +0.04(+0.29%)
Jan 10, 2012 14.96 14.97 14.84 14.87 356,119 +0.07(+0.50%)
Jan 09, 2012 14.87 14.87 14.76 14.79 583,630 -0.03(-0.18%)
Jan 06, 2012 14.81 14.85 14.73 14.82 411,941 +0.02(+0.17%)
Jan 05, 2012 14.68 14.82 14.63 14.79 522,588 +0.09(+0.64%)
Jan 04, 2012 14.61 14.73 14.54 14.70 643,139 +0.28(+1.94%)
Dec 30, 2011 14.45 14.49 14.42 14.42 281,029 -0.03(-0.20%)
Dec 29, 2011 14.35 14.48 14.35 14.45 2,828,001 +0.12(+0.80%)
Dec 28, 2011 14.51 14.51 14.32 14.33 685,485 -0.18(-1.23%)
Dec 27, 2011 14.48 14.58 14.45 14.51 302,268 +0.03(+0.20%)
Dec 23, 2011 14.39 14.48 14.34 14.48 240,885 +0.32(+2.26%)
Dec 21, 2011 14.34 14.34 13.99 14.16 791,473 -0.30(-2.09%)
Dec 20, 2011 14.23 14.48 14.23 14.46 535,159 +0.43(+3.08%)
Dec 19, 2011 14.25 14.25 13.99 14.03 265,626 -0.17(-1.17%)
Dec 16, 2011 14.24 14.39 14.16 14.20 308,020 +0.05(+0.33%)
Dec 15, 2011 14.33 14.35 14.15 14.15 406,934 -0.06(-0.40%)
Dec 14, 2011 14.41 14.41 14.14 14.21 652,131 -0.26(-1.81%)
Dec 13, 2011 14.70 14.78 14.41 14.47 294,210 -0.16(-1.11%)
Dec 12, 2011 14.68 14.68 14.51 14.63 407,675 -0.21(-1.43%)
Dec 09, 2011 14.61 14.87 14.61 14.84 341,128 +0.25(+1.75%)
Dec 08, 2011 14.74 14.87 14.58 14.59 557,098 -0.25(-1.69%)
Dec 07, 2011 14.78 14.89 14.66 14.84 568,777 +0.00(+0.02%)
Dec 06, 2011 14.86 14.92 14.78 14.84 1,892,285 -0.02(-0.12%)
Dec 05, 2011 14.87 14.96 14.78 14.85 459,773 +0.21(+1.43%)
Dec 02, 2011 14.79 14.84 14.64 14.64 357,646 -0.02(-0.12%)
Dec 01, 2011 14.57 14.72 14.56 14.66 687,796 +0.07(+0.48%)
Nov 30, 2011 14.39 14.60 14.38 14.59 1,405,849 +0.57(+4.03%)
Nov 29, 2011 14.13 14.22 14.00 14.03 1,209,039 -0.10(-0.73%)
Nov 28, 2011 14.00 14.14 14.00 14.13 537,295 +0.47(+3.46%)
Nov 25, 2011 13.72 13.87 13.66 13.66 293,269 -0.10(-0.75%)
Nov 23, 2011 13.98 14.01 13.75 13.76 444,587 -0.34(-2.41%)
Nov 22, 2011 14.09 14.18 13.97 14.10 1,049,539 -0.02(-0.13%)
Nov 21, 2011 14.22 14.25 14.00 14.12 621,150 -0.30(-2.06%)
Nov 18, 2011 14.57 14.57 14.40 14.42 332,067 -0.12(-0.84%)
Nov 17, 2011 14.84 14.86 14.43 14.54 856,169 -0.33(-2.21%)
Nov 16, 2011 14.98 15.15 14.87 14.87 518,175 -0.23(-1.49%)
Nov 15, 2011 14.88 15.16 14.85 15.09 455,845 +0.21(+1.39%)
Nov 14, 2011 14.93 15.04 14.85 14.89 361,011 -0.07(-0.45%)
Nov 11, 2011 14.79 15.02 14.79 14.95 352,661 +0.28(+1.92%)
Nov 10, 2011 14.80 14.83 14.53 14.67 1,335,253 +0.02(+0.15%)
Nov 09, 2011 14.86 14.89 14.60 14.65 808,102 -0.55(-3.63%)
Nov 08, 2011 15.12 15.22 14.98 15.20 4,361,200 +0.18(+1.17%)
Nov 07, 2011 14.91 15.04 14.76 15.03 420,131 +0.08(+0.56%)
Nov 04, 2011 14.91 14.98 14.79 14.94 558,611 -0.06(-0.41%)
Nov 03, 2011 14.76 15.01 14.60 15.00 666,044 +0.37(+2.54%)
Nov 02, 2011 14.61 14.69 14.50 14.63 662,395 +0.16(+1.14%)
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.