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 (%)
Dec 31, 2012 15.76 16.15 15.74 16.10 786,624 +0.33(+2.09%)
Dec 28, 2012 15.81 15.93 15.76 15.77 1,024,424 -0.18(-1.16%)
Dec 27, 2012 15.98 16.00 15.75 15.96 756,377 +0.00(+0.00%)
Dec 26, 2012 16.08 16.14 15.92 15.96 551,240 -0.13(-0.82%)
Dec 24, 2012 16.08 16.10 16.04 16.09 966,267 -0.04(-0.27%)
Dec 21, 2012 16.01 16.13 15.95 16.13 1,088,531 -0.12(-0.74%)
Dec 20, 2012 16.31 16.31 16.18 16.25 1,153,429 -0.01(-0.04%)
Dec 19, 2012 16.35 16.40 16.26 16.26 1,024,129 -0.05(-0.30%)
Dec 18, 2012 16.09 16.33 16.06 16.31 801,942 +0.31(+1.91%)
Dec 17, 2012 15.81 16.00 15.81 16.00 475,677 +0.19(+1.22%)
Dec 14, 2012 15.85 15.88 15.76 15.81 222,988 -0.16(-0.98%)
Dec 13, 2012 16.05 16.16 15.91 15.97 367,339 -0.12(-0.78%)
Dec 12, 2012 16.24 16.24 16.05 16.09 313,986 -0.06(-0.38%)
Dec 11, 2012 16.05 16.26 16.05 16.15 396,154 +0.21(+1.32%)
Dec 10, 2012 15.80 16.01 15.80 15.94 369,367 +0.08(+0.52%)
Dec 07, 2012 16.03 16.06 15.81 15.86 362,411 -0.08(-0.53%)
Dec 06, 2012 15.75 16.00 15.70 15.94 726,788 +0.12(+0.76%)
Dec 05, 2012 16.00 16.00 15.75 15.82 546,197 -0.21(-1.29%)
Dec 04, 2012 16.04 16.07 15.94 16.03 322,341 -0.04(-0.27%)
Nov 30, 2012 16.15 16.15 16.03 16.07 225,554 -0.06(-0.37%)
Nov 29, 2012 16.13 16.20 16.08 16.13 551,289 +0.08(+0.48%)
Nov 28, 2012 15.86 16.08 15.75 16.05 926,252 +0.11(+0.67%)
Nov 27, 2012 16.02 16.06 15.94 15.95 417,355 -0.07(-0.45%)
Nov 26, 2012 15.88 16.02 15.85 16.02 384,612 +0.12(+0.76%)
Nov 23, 2012 15.73 15.90 15.73 15.90 106,820 +0.26(+1.68%)
Nov 21, 2012 15.60 15.67 15.56 15.64 995,604 +0.06(+0.39%)
Nov 20, 2012 15.66 15.66 15.46 15.58 325,810 -0.10(-0.67%)
Nov 19, 2012 15.43 15.69 15.43 15.68 512,630 +0.42(+2.76%)
Nov 16, 2012 15.21 15.28 14.96 15.26 683,689 +0.05(+0.31%)
Nov 15, 2012 15.30 15.36 15.16 15.21 730,301 -0.08(-0.52%)
Nov 14, 2012 15.52 15.56 15.27 15.29 1,387,464 -0.12(-0.79%)
Nov 13, 2012 15.38 15.56 15.35 15.41 747,385 -0.12(-0.75%)
Nov 12, 2012 15.66 15.66 15.47 15.53 296,850 -0.08(-0.52%)
Nov 09, 2012 15.53 15.77 15.51 15.61 251,326 +0.10(+0.66%)
Nov 08, 2012 15.82 15.86 15.51 15.51 315,388 -0.24(-1.54%)
Nov 07, 2012 16.03 16.05 15.71 15.75 1,418,364 -0.44(-2.69%)
Nov 06, 2012 16.17 16.29 16.16 16.19 382,399 +0.09(+0.58%)
Nov 05, 2012 15.99 16.15 15.97 16.09 254,315 +0.12(+0.72%)
Nov 02, 2012 16.30 16.30 15.97 15.98 144,999 -0.25(-1.55%)
Nov 01, 2012 16.01 16.25 15.99 16.23 221,868 +0.29(+1.79%)
Oct 31, 2012 15.99 16.04 15.91 15.94 1,048,644 -0.06(-0.35%)
Oct 26, 2012 15.99 16.00 16.00 16.00 560,777 +0.02(+0.13%)
Oct 25, 2012 16.14 16.17 15.93 15.98 348,157 -0.05(-0.31%)
Oct 24, 2012 16.24 16.26 15.99 16.03 344,093 -0.08(-0.51%)
Oct 23, 2012 16.13 16.28 16.09 16.11 488,643 -0.01(-0.04%)
Oct 19, 2012 16.47 16.47 16.12 16.12 3,761,412 -0.39(-2.35%)
Oct 18, 2012 16.77 16.77 16.45 16.51 1,375,808 -0.30(-1.81%)
Oct 17, 2012 16.82 16.88 16.73 16.81 353,593 -0.14(-0.84%)
Oct 16, 2012 16.73 16.97 16.71 16.95 236,813 +0.27(+1.63%)
Oct 15, 2012 16.64 16.70 16.54 16.68 455,212 +0.10(+0.62%)
Oct 12, 2012 16.56 16.65 16.52 16.58 909,666 +0.02(+0.14%)
Oct 11, 2012 16.74 16.76 16.55 16.56 1,161,765 -0.07(-0.45%)
Oct 10, 2012 16.70 16.74 16.59 16.63 499,783 -0.09(-0.53%)
Oct 09, 2012 16.90 16.92 16.64 16.72 557,417 -0.23(-1.35%)
Oct 08, 2012 17.01 17.07 16.92 16.95 351,504 -0.16(-0.94%)
Oct 05, 2012 17.33 17.33 17.09 17.11 1,538,808 -0.13(-0.76%)
Oct 04, 2012 17.24 17.28 17.12 17.24 426,926 +0.00(+0.03%)
Oct 03, 2012 17.24 17.29 17.17 17.24 404,672 +0.06(+0.36%)
Oct 02, 2012 17.23 17.27 17.03 17.18 1,418,713 +0.03(+0.18%)
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.