US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 16.41 16.46 16.36 16.46 456,241 +0.05(+0.28%)
Apr 28, 2011 16.35 16.43 16.35 16.41 328,393 +0.01(+0.04%)
Apr 27, 2011 16.37 16.42 16.27 16.41 550,366 +0.07(+0.42%)
Apr 26, 2011 16.26 16.39 16.22 16.34 618,501 +0.12(+0.75%)
Apr 25, 2011 16.23 16.23 16.16 16.21 477,104 +0.04(+0.27%)
Apr 21, 2011 16.20 16.20 16.10 16.17 738,506 +0.14(+0.86%)
Apr 20, 2011 15.92 16.04 15.88 16.03 701,721 +0.40(+2.57%)
Apr 19, 2011 15.59 15.64 15.52 15.63 585,984 +0.05(+0.32%)
Apr 18, 2011 15.54 15.58 15.37 15.58 1,101,407 -0.12(-0.77%)
Apr 15, 2011 15.71 15.76 15.63 15.70 589,292 -0.06(-0.40%)
Apr 14, 2011 15.71 15.78 15.63 15.77 559,115 -0.04(-0.24%)
Apr 13, 2011 15.77 15.87 15.72 15.80 860,897 +0.11(+0.72%)
Apr 12, 2011 15.73 15.75 15.61 15.69 489,451 -0.14(-0.86%)
Apr 11, 2011 15.88 15.91 15.77 15.83 561,563 -0.04(-0.28%)
Apr 08, 2011 16.01 16.03 15.82 15.87 408,841 -0.09(-0.55%)
Apr 07, 2011 15.96 16.05 15.86 15.96 658,232 -0.01(-0.06%)
Apr 06, 2011 15.96 16.02 15.88 15.97 1,345,769 +0.11(+0.70%)
Apr 05, 2011 15.86 15.98 15.85 15.86 393,584 -0.01(-0.06%)
Apr 04, 2011 15.99 15.99 15.81 15.87 607,491 -0.10(-0.62%)
Apr 01, 2011 16.10 16.10 15.91 15.96 870,069 -0.05(-0.29%)
Mar 31, 2011 16.02 16.06 15.96 16.01 728,095 -0.02(-0.10%)
Mar 30, 2011 16.07 16.08 15.98 16.03 660,335 +0.03(+0.20%)
Mar 29, 2011 15.87 16.00 15.80 16.00 596,282 +0.11(+0.67%)
Mar 28, 2011 16.00 16.05 15.89 15.89 630,129 -0.09(-0.54%)
Mar 25, 2011 16.02 16.07 15.96 15.98 1,078,324 +0.04(+0.24%)
Mar 24, 2011 15.81 15.96 15.73 15.94 703,577 +0.26(+1.66%)
Mar 23, 2011 15.55 15.72 15.47 15.68 417,002 +0.08(+0.51%)
Mar 22, 2011 15.64 15.66 15.56 15.60 618,644 -0.03(-0.18%)
Mar 21, 2011 15.67 15.68 15.61 15.63 1,004,996 +0.30(+1.97%)
Mar 18, 2011 15.49 15.52 15.30 15.33 845,594 +0.02(+0.13%)
Mar 17, 2011 15.40 15.47 15.30 15.31 1,508,066 +0.12(+0.76%)
Mar 16, 2011 15.47 15.55 15.08 15.19 1,699,262 -0.40(-2.55%)
Mar 15, 2011 15.51 15.67 15.49 15.59 3,244,784 -0.24(-1.49%)
Mar 14, 2011 15.79 15.93 15.73 15.82 1,517,474 -0.07(-0.45%)
Mar 11, 2011 15.71 15.95 15.71 15.90 1,223,878 +0.10(+0.62%)
Mar 10, 2011 15.95 15.95 15.77 15.80 983,292 -0.33(-2.03%)
Mar 09, 2011 16.20 16.22 16.06 16.12 849,539 -0.12(-0.74%)
Mar 08, 2011 16.14 16.33 16.05 16.24 525,829 +0.10(+0.63%)
Mar 07, 2011 16.44 16.46 16.02 16.14 788,518 -0.25(-1.56%)
Mar 04, 2011 16.53 16.53 16.30 16.40 582,735 -0.11(-0.64%)
Mar 03, 2011 16.38 16.54 16.38 16.50 658,178 +0.29(+1.78%)
Mar 02, 2011 16.13 16.36 16.13 16.22 618,099 +0.09(+0.54%)
Mar 01, 2011 16.50 16.51 16.11 16.13 2,610,442 -0.30(-1.84%)
Feb 28, 2011 16.48 16.52 16.33 16.43 767,533 +0.02(+0.15%)
Feb 25, 2011 16.27 16.43 16.27 16.41 609,108 +0.24(+1.47%)
Feb 24, 2011 16.10 16.23 15.98 16.17 1,237,155 +0.07(+0.42%)
Feb 23, 2011 16.24 16.27 15.97 16.10 1,176,176 -0.23(-1.40%)
Feb 22, 2011 16.55 16.62 16.30 16.33 1,627,486 -0.46(-2.75%)
Feb 18, 2011 16.83 16.84 16.73 16.79 1,250,171 -0.01(-0.04%)
Feb 17, 2011 16.71 16.83 16.67 16.80 1,496,884 +0.03(+0.16%)
Feb 16, 2011 16.71 16.80 16.68 16.77 748,020 +0.13(+0.77%)
Feb 15, 2011 16.71 16.72 16.60 16.65 1,077,541 -0.08(-0.50%)
Feb 14, 2011 16.69 16.78 16.69 16.73 565,459 +0.04(+0.25%)
Feb 11, 2011 16.61 16.70 16.57 16.69 758,304 +0.08(+0.46%)
Feb 10, 2011 16.55 16.66 16.49 16.61 765,600 -0.10(-0.58%)
Feb 09, 2011 16.72 16.77 16.66 16.71 875,047 -0.05(-0.27%)
Feb 08, 2011 16.67 16.75 16.64 16.75 2,382,391 +0.07(+0.43%)
Feb 07, 2011 16.62 16.76 16.61 16.68 865,203 +0.12(+0.70%)
Feb 04, 2011 16.47 16.58 16.42 16.57 686,637 +0.13(+0.78%)
Feb 03, 2011 16.42 16.47 16.29 16.44 1,055,646 +0.01(+0.06%)
Feb 02, 2011 16.37 16.48 16.35 16.43 478,913 +0.05(+0.28%)
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.