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 (%)
Dec 31, 2010 14.46 14.46 14.38 14.44 272,227 -0.04(-0.25%)
Dec 30, 2010 14.50 14.51 14.46 14.47 235,175 -0.03(-0.19%)
Dec 29, 2010 14.52 14.54 14.49 14.50 441,891 +0.02(+0.11%)
Dec 28, 2010 14.53 14.54 14.46 14.48 425,869 +0.00(+0.02%)
Dec 27, 2010 14.44 14.51 14.36 14.48 721,030 +0.02(+0.11%)
Dec 23, 2010 14.47 14.50 14.44 14.47 690,975 -0.03(-0.20%)
Dec 22, 2010 14.50 14.51 14.47 14.50 631,636 -0.01(-0.04%)
Dec 21, 2010 14.43 14.52 14.43 14.50 415,428 +0.11(+0.78%)
Dec 20, 2010 14.44 14.46 14.32 14.39 628,568 -0.02(-0.12%)
Dec 17, 2010 14.41 14.45 14.38 14.41 1,056,483 +0.04(+0.30%)
Dec 16, 2010 14.30 14.37 14.23 14.37 1,169,908 +0.09(+0.64%)
Dec 15, 2010 14.32 14.39 14.24 14.27 787,471 -0.05(-0.34%)
Dec 14, 2010 14.35 14.41 14.29 14.32 876,378 -0.02(-0.11%)
Dec 13, 2010 14.45 14.45 14.34 14.34 468,915 -0.06(-0.42%)
Dec 10, 2010 14.36 14.41 14.32 14.40 628,880 +0.08(+0.58%)
Dec 09, 2010 14.38 14.38 14.28 14.32 327,998 -0.00(-0.02%)
Dec 08, 2010 14.26 14.32 14.22 14.32 395,936 +0.12(+0.82%)
Dec 07, 2010 14.36 14.36 14.20 14.20 974,335 +0.01(+0.06%)
Dec 06, 2010 14.18 14.23 14.16 14.19 615,278 +0.00(+0.03%)
Dec 03, 2010 14.05 14.20 14.05 14.19 2,440,063 +0.06(+0.43%)
Dec 02, 2010 13.98 14.15 13.97 14.13 970,879 +0.18(+1.27%)
Dec 01, 2010 13.83 14.01 13.83 13.95 1,346,111 +0.30(+2.20%)
Nov 30, 2010 13.70 13.73 13.61 13.65 864,954 -0.18(-1.28%)
Nov 29, 2010 13.82 13.87 13.69 13.83 1,198,841 -0.09(-0.64%)
Nov 26, 2010 13.88 13.95 13.84 13.92 104,840 -0.05(-0.35%)
Nov 24, 2010 13.84 13.97 13.97 13.97 557,853 +0.25(+1.80%)
Nov 23, 2010 13.80 13.83 13.64 13.72 2,383,620 -0.21(-1.50%)
Nov 22, 2010 13.76 13.93 13.74 13.93 568,380 +0.11(+0.83%)
Nov 19, 2010 13.76 13.84 13.74 13.81 671,055 +0.05(+0.36%)
Nov 18, 2010 13.67 13.83 13.62 13.76 973,339 +0.24(+1.79%)
Nov 17, 2010 13.55 13.62 13.47 13.52 437,526 -0.00(-0.02%)
Nov 16, 2010 13.68 13.71 13.47 13.53 1,470,924 -0.25(-1.80%)
Nov 15, 2010 13.88 13.90 13.76 13.77 723,564 -0.06(-0.45%)
Nov 12, 2010 13.96 14.03 13.74 13.84 969,250 -0.18(-1.31%)
Nov 11, 2010 13.96 14.04 13.84 14.02 1,067,831 -0.25(-1.76%)
Nov 10, 2010 14.25 14.29 14.13 14.27 973,696 +0.02(+0.17%)
Nov 09, 2010 14.35 14.40 14.19 14.25 877,593 -0.05(-0.36%)
Nov 08, 2010 14.25 14.33 14.22 14.30 1,202,091 +0.04(+0.25%)
Nov 05, 2010 14.28 14.28 14.21 14.26 1,773,472 -0.00(-0.02%)
Nov 04, 2010 14.19 14.29 14.18 14.26 689,894 +0.22(+1.53%)
Nov 03, 2010 13.99 14.06 13.88 14.05 1,482,192 +0.07(+0.51%)
Nov 02, 2010 13.95 14.00 13.93 13.98 656,345 +0.13(+0.91%)
Nov 01, 2010 13.86 13.98 13.78 13.85 1,267,324 +0.04(+0.28%)
Oct 29, 2010 13.82 13.89 13.81 13.81 716,609 +0.02(+0.15%)
Oct 28, 2010 13.85 13.85 13.69 13.79 603,755 +0.01(+0.07%)
Oct 27, 2010 13.63 13.79 13.62 13.78 1,328,651 +0.10(+0.70%)
Oct 25, 2010 13.68 13.78 13.67 13.69 503,620 +0.05(+0.38%)
Oct 22, 2010 13.55 13.64 13.53 13.64 1,390,950 +0.11(+0.80%)
Oct 21, 2010 13.61 13.63 13.40 13.53 921,004 +0.01(+0.06%)
Oct 20, 2010 13.48 13.62 13.44 13.52 590,443 +0.08(+0.57%)
Oct 19, 2010 13.42 13.56 13.34 13.44 2,603,841 -0.22(-1.61%)
Oct 18, 2010 13.64 13.69 13.57 13.66 718,176 +0.04(+0.26%)
Oct 15, 2010 13.53 13.63 13.44 13.63 746,132 +0.27(+2.05%)
Oct 14, 2010 13.39 13.41 13.28 13.35 491,107 -0.01(-0.08%)
Oct 13, 2010 13.34 13.42 13.29 13.37 1,090,242 +0.13(+0.96%)
Oct 12, 2010 13.11 13.27 13.01 13.24 614,465 +0.11(+0.80%)
Oct 11, 2010 13.15 13.21 13.10 13.13 796,034 +0.01(+0.07%)
Oct 08, 2010 13.12 13.15 12.95 13.12 560,487 +0.10(+0.79%)
Oct 07, 2010 13.06 13.06 12.92 13.02 333,869 +0.03(+0.26%)
Oct 06, 2010 13.06 13.12 12.89 12.99 743,966 -0.10(-0.77%)
Oct 05, 2010 12.94 13.12 12.93 13.09 558,960 +0.28(+2.17%)
Oct 04, 2010 12.91 12.93 12.73 12.81 1,225,002 -0.14(-1.08%)
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.