US Technology Ishares ETF (NY: IYW )

77.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 65.82 66.27 65.66 65.75 372,904 +0.04(+0.06%)
Jan 30, 2013 65.87 66.18 65.59 65.72 493,307 -0.12(-0.18%)
Jan 29, 2013 65.87 66.02 65.43 65.84 295,202 -0.21(-0.32%)
Jan 28, 2013 65.84 66.45 65.74 66.05 5,976,560 +0.27(+0.40%)
Jan 25, 2013 65.79 66.18 65.61 65.78 131,842 +0.24(+0.36%)
Jan 24, 2013 65.58 66.24 65.49 65.54 405,868 -1.45(-2.16%)
Jan 23, 2013 66.73 67.25 66.73 66.99 591,601 +0.91(+1.37%)
Jan 22, 2013 66.10 66.14 65.60 66.08 406,239 +0.12(+0.18%)
Jan 18, 2013 65.86 66.00 65.63 65.96 404,466 -0.25(-0.37%)
Jan 17, 2013 66.22 66.48 66.14 66.21 483,995 +0.25(+0.38%)
Jan 16, 2013 65.71 66.18 65.53 65.96 155,783 +0.45(+0.69%)
Jan 15, 2013 65.53 65.53 65.19 65.51 100,063 -0.36(-0.54%)
Jan 14, 2013 65.73 66.00 65.54 65.87 106,112 -0.43(-0.65%)
Jan 11, 2013 66.16 66.35 65.99 66.30 78,697 +0.15(+0.22%)
Jan 10, 2013 66.17 66.28 65.50 66.16 237,394 +0.42(+0.64%)
Jan 09, 2013 65.63 65.83 65.57 65.73 157,891 +0.16(+0.25%)
Jan 08, 2013 65.89 65.97 65.17 65.57 57,155 -0.22(-0.33%)
Jan 07, 2013 65.73 66.00 65.43 65.79 200,409 -0.12(-0.18%)
Jan 04, 2013 66.25 66.29 65.79 65.91 672,092 -0.47(-0.70%)
Jan 03, 2013 66.79 66.97 66.18 66.38 180,504 -0.49(-0.73%)
Jan 02, 2013 66.55 66.86 66.17 66.86 416,764 +2.04(+3.14%)
Dec 31, 2012 63.43 65.03 63.38 64.83 195,393 +1.33(+2.09%)
Dec 28, 2012 63.66 64.14 63.46 63.50 254,461 -0.74(-1.16%)
Dec 27, 2012 64.35 64.41 63.42 64.24 187,880 +0.00(+0.00%)
Dec 26, 2012 64.72 64.99 64.09 64.24 136,925 -0.53(-0.82%)
Dec 24, 2012 64.74 64.82 64.58 64.77 240,015 -0.17(-0.27%)
Dec 21, 2012 64.46 64.96 64.21 64.95 270,385 -0.49(-0.74%)
Dec 20, 2012 65.66 65.66 65.16 65.43 286,505 -0.03(-0.04%)
Dec 19, 2012 65.83 66.03 65.46 65.46 254,388 -0.20(-0.30%)
Dec 18, 2012 64.77 65.75 64.64 65.66 199,198 +1.23(+1.91%)
Dec 17, 2012 63.65 64.42 63.65 64.42 118,155 +0.78(+1.22%)
Dec 14, 2012 63.80 63.91 63.45 63.65 55,389 -0.63(-0.98%)
Dec 13, 2012 64.60 65.04 64.04 64.28 91,245 -0.50(-0.78%)
Dec 12, 2012 65.37 65.38 64.61 64.78 77,992 -0.25(-0.38%)
Dec 11, 2012 64.60 65.45 64.60 65.03 98,402 +0.85(+1.32%)
Dec 10, 2012 63.59 64.45 63.59 64.18 91,748 +0.33(+0.52%)
Dec 07, 2012 64.54 64.64 63.66 63.84 90,020 -0.34(-0.53%)
Dec 06, 2012 63.41 64.40 63.19 64.19 180,530 +0.48(+0.76%)
Dec 05, 2012 64.41 64.41 63.43 63.70 135,672 -0.83(-1.29%)
Dec 04, 2012 64.57 64.70 64.16 64.53 80,067 -0.17(-0.27%)
Nov 30, 2012 65.00 65.01 64.54 64.71 56,026 -0.24(-0.37%)
Nov 29, 2012 64.92 65.23 64.72 64.95 136,937 +0.31(+0.48%)
Nov 28, 2012 63.86 64.73 63.43 64.63 230,076 +0.43(+0.67%)
Nov 27, 2012 64.50 64.66 64.16 64.21 103,668 -0.29(-0.45%)
Nov 26, 2012 63.95 64.50 63.80 64.50 95,535 +0.48(+0.76%)
Nov 23, 2012 63.33 64.01 63.31 64.01 26,533 +1.06(+1.68%)
Nov 21, 2012 62.81 63.10 62.66 62.95 247,302 +0.25(+0.39%)
Nov 20, 2012 63.03 63.05 62.23 62.71 80,929 -0.42(-0.67%)
Nov 19, 2012 62.11 63.17 62.11 63.13 127,334 +1.70(+2.76%)
Nov 16, 2012 61.25 61.51 60.21 61.43 169,824 +0.19(+0.31%)
Nov 15, 2012 61.58 61.83 61.03 61.24 181,403 -0.32(-0.52%)
Nov 14, 2012 62.50 62.66 61.48 61.56 344,638 -0.49(-0.79%)
Nov 13, 2012 61.92 62.63 61.81 62.05 185,646 -0.47(-0.75%)
Nov 12, 2012 63.05 63.05 62.28 62.52 73,736 -0.33(-0.52%)
Nov 09, 2012 62.53 63.47 62.42 62.84 62,428 +0.41(+0.66%)
Nov 08, 2012 63.68 63.84 62.42 62.43 78,340 -0.98(-1.54%)
Nov 07, 2012 64.55 64.63 63.26 63.41 352,314 -1.75(-2.69%)
Nov 06, 2012 65.11 65.59 65.07 65.16 94,986 +0.37(+0.58%)
Nov 05, 2012 64.39 65.00 64.31 64.79 63,170 +0.47(+0.72%)
Nov 02, 2012 65.60 65.60 64.30 64.32 36,017 -1.01(-1.55%)
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.