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 (%)
May 31, 2012 15.81 15.83 15.62 15.74 875,673 -0.09(-0.60%)
May 30, 2012 15.79 15.87 15.71 15.83 1,674,747 -0.10(-0.64%)
May 29, 2012 15.89 16.02 15.81 15.93 996,727 +0.21(+1.34%)
May 25, 2012 15.73 15.77 15.68 15.72 444,354 -0.02(-0.10%)
May 24, 2012 15.94 15.95 15.64 15.74 258,474 -0.18(-1.11%)
May 23, 2012 15.73 15.94 15.59 15.92 352,772 +0.03(+0.20%)
May 22, 2012 16.00 16.03 15.79 15.88 1,170,024 -0.06(-0.40%)
May 21, 2012 15.51 15.95 15.49 15.95 1,141,162 +0.45(+2.90%)
May 18, 2012 15.77 15.80 15.47 15.50 757,439 -0.20(-1.28%)
May 17, 2012 15.98 16.01 15.70 15.70 1,942,219 -0.28(-1.77%)
May 16, 2012 16.19 16.23 15.96 15.98 1,127,947 -0.16(-0.97%)
May 15, 2012 16.23 16.36 16.11 16.14 1,273,856 -0.05(-0.28%)
May 14, 2012 16.21 16.31 16.18 16.18 2,144,219 -0.17(-1.02%)
May 11, 2012 16.28 16.51 16.28 16.35 329,434 +0.01(+0.08%)
May 10, 2012 16.56 16.56 16.29 16.34 902,171 -0.18(-1.07%)
May 09, 2012 16.32 16.59 16.25 16.51 507,463 +0.01(+0.05%)
May 08, 2012 16.49 16.55 16.25 16.50 2,373,336 -0.08(-0.50%)
May 07, 2012 16.50 16.66 16.50 16.59 591,210 -0.05(-0.32%)
May 04, 2012 16.89 16.89 16.63 16.64 584,784 -0.38(-2.26%)
May 03, 2012 17.21 17.25 16.98 17.02 352,910 -0.16(-0.95%)
May 02, 2012 17.07 17.19 17.03 17.19 464,062 +0.03(+0.16%)
May 01, 2012 17.09 17.34 17.06 17.16 1,152,608 +0.05(+0.30%)
Apr 30, 2012 17.22 17.23 17.08 17.11 1,347,588 -0.16(-0.92%)
Apr 27, 2012 17.27 17.31 17.17 17.26 464,872 -0.00(-0.01%)
Apr 26, 2012 17.17 17.31 17.16 17.27 1,061,575 +0.12(+0.72%)
Apr 25, 2012 17.05 17.17 17.04 17.14 1,335,956 +0.52(+3.11%)
Apr 24, 2012 16.71 16.76 16.55 16.62 844,258 -0.12(-0.70%)
Apr 23, 2012 16.71 16.76 16.57 16.74 2,573,073 -0.13(-0.78%)
Apr 20, 2012 17.07 17.11 16.86 16.87 349,183 -0.11(-0.67%)
Apr 19, 2012 17.15 17.32 16.89 16.99 806,412 -0.26(-1.52%)
Apr 18, 2012 17.28 17.34 17.19 17.25 645,485 -0.13(-0.77%)
Apr 17, 2012 17.06 17.42 17.05 17.38 425,521 +0.40(+2.35%)
Apr 16, 2012 17.28 17.29 16.94 16.98 853,911 -0.19(-1.11%)
Apr 13, 2012 17.42 17.42 17.17 17.17 486,378 -0.30(-1.73%)
Apr 12, 2012 17.27 17.49 17.27 17.47 744,471 +0.24(+1.38%)
Apr 11, 2012 17.31 17.35 17.20 17.24 565,761 +0.09(+0.50%)
Apr 10, 2012 17.41 17.50 17.12 17.15 934,180 -0.26(-1.47%)
Apr 09, 2012 17.30 17.49 17.28 17.41 936,583 -0.12(-0.66%)
Apr 05, 2012 17.44 17.55 17.41 17.52 671,257 +0.05(+0.28%)
Apr 04, 2012 17.59 17.59 17.37 17.47 696,016 -0.27(-1.50%)
Apr 03, 2012 17.80 17.84 17.64 17.74 1,064,501 -0.02(-0.14%)
Apr 02, 2012 17.55 17.78 17.52 17.76 1,572,464 +0.18(+1.04%)
Mar 30, 2012 17.71 17.71 17.49 17.58 712,250 -0.05(-0.29%)
Mar 29, 2012 17.57 17.66 17.50 17.63 1,994,304 -0.03(-0.18%)
Mar 28, 2012 17.72 17.80 17.56 17.66 3,141,672 -0.04(-0.23%)
Mar 27, 2012 17.71 17.79 17.70 17.70 1,007,499 +0.01(+0.06%)
Mar 26, 2012 17.52 17.69 17.50 17.69 523,091 +0.28(+1.62%)
Mar 23, 2012 17.41 17.43 17.31 17.41 292,037 +0.01(+0.06%)
Mar 22, 2012 17.36 17.45 17.33 17.40 804,699 -0.07(-0.40%)
Mar 21, 2012 17.47 17.56 17.44 17.47 678,816 -0.00(-0.01%)
Mar 20, 2012 17.39 17.49 17.31 17.47 1,321,456 -0.01(-0.04%)
Mar 19, 2012 17.39 17.51 17.32 17.48 1,422,677 +0.14(+0.79%)
Mar 16, 2012 17.39 17.39 17.30 17.34 540,887 -0.02(-0.12%)
Mar 15, 2012 17.35 17.40 17.28 17.36 800,582 +0.07(+0.39%)
Mar 14, 2012 17.21 17.37 17.16 17.29 1,408,881 +0.09(+0.54%)
Mar 13, 2012 16.95 17.20 16.95 17.20 827,022 +0.35(+2.10%)
Mar 12, 2012 16.83 16.86 16.77 16.85 390,018 +0.02(+0.13%)
Mar 09, 2012 16.79 16.86 16.78 16.82 337,546 +0.07(+0.44%)
Mar 08, 2012 16.68 16.79 16.63 16.75 384,647 +0.18(+1.08%)
Mar 07, 2012 16.52 16.61 16.50 16.57 1,957,497 +0.13(+0.80%)
Mar 06, 2012 16.45 16.47 16.33 16.44 880,349 -0.18(-1.07%)
Mar 05, 2012 16.80 16.80 16.55 16.62 894,193 -0.19(-1.11%)
Mar 02, 2012 16.81 16.90 16.76 16.81 900,788 -0.05(-0.27%)
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.