US Technology Ishares ETF (NY: IYW )

107.74 USD +0.13 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 71.38 71.90 71.38 71.52 64,949 +0.35(+0.49%)
Jul 30, 2012 71.44 71.82 70.99 71.17 386,742 -0.13(-0.18%)
Jul 27, 2012 70.07 71.45 69.82 71.30 206,768 +1.49(+2.13%)
Jul 26, 2012 69.87 70.26 69.43 69.81 494,312 +0.97(+1.41%)
Jul 25, 2012 68.81 69.46 68.55 68.84 138,058 -0.52(-0.75%)
Jul 24, 2012 70.02 70.09 68.94 69.36 67,465 -0.66(-0.94%)
Jul 23, 2012 69.45 70.25 68.88 70.02 59,797 -0.77(-1.09%)
Jul 20, 2012 71.75 71.77 70.74 70.79 77,733 -0.96(-1.34%)
Jul 19, 2012 71.39 71.98 71.35 71.75 68,965 +0.96(+1.36%)
Jul 18, 2012 69.36 70.98 69.36 70.79 107,987 +1.43(+2.06%)
Jul 17, 2012 69.69 69.70 68.59 69.36 79,062 +0.05(+0.07%)
Jul 16, 2012 69.46 69.65 69.11 69.31 52,959 -0.27(-0.39%)
Jul 13, 2012 68.81 69.71 68.81 69.58 55,156 +1.01(+1.47%)
Jul 12, 2012 68.95 69.00 68.07 68.57 89,154 -0.86(-1.24%)
Jul 11, 2012 69.81 70.00 68.84 69.43 182,103 -0.44(-0.63%)
Jul 10, 2012 70.97 71.25 69.58 69.87 122,981 -0.73(-1.03%)
Jul 09, 2012 70.78 70.86 70.27 70.60 51,754 -0.26(-0.37%)
Jul 06, 2012 71.70 71.76 70.39 70.86 93,664 -1.45(-2.01%)
Jul 05, 2012 71.93 72.66 71.74 72.31 201,896 +0.19(+0.26%)
Jul 03, 2012 71.53 72.12 71.47 72.12 70,224 +0.70(+0.98%)
Jul 02, 2012 71.45 71.57 71.00 71.42 136,900 +0.19(+0.27%)
Jun 29, 2012 70.40 71.28 70.16 71.23 92,396 +2.18(+3.16%)
Jun 28, 2012 69.22 69.31 68.25 69.05 127,185 -0.65(-0.93%)
Jun 27, 2012 69.47 69.95 69.38 69.70 103,729 +0.45(+0.65%)
Jun 26, 2012 69.21 69.45 68.74 69.25 90,622 +0.23(+0.33%)
Jun 25, 2012 69.96 69.96 68.88 69.02 203,400 -1.56(-2.21%)
Jun 22, 2012 70.15 70.68 70.00 70.58 74,539 +0.74(+1.06%)
Jun 21, 2012 71.73 71.73 69.74 69.84 320,127 -1.96(-2.73%)
Jun 20, 2012 71.66 72.06 71.21 71.80 315,815 +0.14(+0.20%)
Jun 19, 2012 71.40 71.96 71.30 71.66 230,550 +0.59(+0.83%)
Jun 18, 2012 70.28 71.38 70.15 71.07 132,597 +0.44(+0.62%)
Jun 15, 2012 69.74 70.65 69.74 70.63 37,153 +1.04(+1.49%)
Jun 14, 2012 69.59 69.84 69.02 69.59 117,817 +0.01(+0.01%)
Jun 13, 2012 69.86 70.23 69.36 69.58 29,344 -0.45(-0.64%)
Jun 12, 2012 69.49 70.03 69.00 70.03 58,250 +0.86(+1.24%)
Jun 11, 2012 71.06 71.12 69.12 69.17 169,911 -1.41(-1.99%)
Jun 08, 2012 69.66 70.61 69.50 70.58 94,298 +0.71(+1.02%)
Jun 07, 2012 70.93 70.93 69.72 69.87 96,182 -0.35(-0.50%)
Jun 06, 2012 68.99 70.22 68.95 70.22 187,343 +1.75(+2.56%)
Jun 05, 2012 67.67 68.57 67.67 68.47 289,042 +0.57(+0.84%)
Jun 04, 2012 67.78 68.22 67.07 67.90 429,331 +0.20(+0.30%)
Jun 01, 2012 68.38 68.73 67.70 67.70 252,364 -1.95(-2.80%)
May 31, 2012 69.96 70.07 69.12 69.65 197,851 -0.42(-0.60%)
May 30, 2012 69.88 70.23 69.54 70.07 378,395 -0.45(-0.64%)
May 29, 2012 70.33 70.89 69.97 70.52 225,202 +0.93(+1.34%)
May 25, 2012 69.64 69.79 69.41 69.59 100,398 -0.07(-0.10%)
May 24, 2012 70.57 70.60 69.23 69.66 58,400 -0.78(-1.11%)
May 23, 2012 69.64 70.54 69.02 70.44 79,706 +0.14(+0.20%)
May 22, 2012 70.82 70.94 69.90 70.30 264,357 -0.28(-0.40%)
May 21, 2012 68.65 70.59 68.56 70.58 257,836 +1.99(+2.90%)
May 18, 2012 69.79 69.94 68.45 68.59 171,137 -0.89(-1.28%)
May 17, 2012 70.74 70.85 69.48 69.48 438,828 -1.25(-1.77%)
May 16, 2012 71.64 71.82 70.63 70.73 254,850 -0.69(-0.97%)
May 15, 2012 71.84 72.42 71.28 71.42 287,817 -0.20(-0.28%)
May 14, 2012 71.74 72.20 71.59 71.62 484,468 -0.74(-1.02%)
May 11, 2012 72.04 73.09 72.04 72.36 74,433 +0.06(+0.08%)
May 10, 2012 73.31 73.31 72.12 72.30 203,838 -0.78(-1.07%)
May 09, 2012 72.24 73.43 71.93 73.08 114,657 +0.04(+0.05%)
May 08, 2012 72.97 73.23 71.94 73.04 536,235 -0.37(-0.50%)
May 07, 2012 73.05 73.74 73.03 73.41 133,579 -0.23(-0.32%)
May 04, 2012 74.75 74.75 73.59 73.64 132,127 -1.70(-2.26%)
May 03, 2012 76.17 76.34 75.17 75.34 79,737 -0.72(-0.95%)
May 02, 2012 75.54 76.10 75.38 76.06 104,851 +0.12(+0.16%)
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.