US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.69 17.79 17.65 17.68 1,464,111 -0.01(-0.04%)
Jul 30, 2013 17.62 17.76 17.62 17.69 1,655,731 +0.16(+0.90%)
Jul 29, 2013 17.51 17.61 17.50 17.53 4,352,252 -0.02(-0.13%)
Jul 26, 2013 17.49 17.55 17.41 17.55 456,242 -0.03(-0.18%)
Jul 25, 2013 17.56 17.59 17.45 17.59 2,694,751 +0.05(+0.28%)
Jul 24, 2013 17.62 17.64 17.51 17.54 576,791 +0.15(+0.86%)
Jul 23, 2013 17.49 17.51 17.37 17.39 739,747 -0.08(-0.43%)
Jul 22, 2013 17.42 17.47 17.40 17.46 3,327,519 +0.06(+0.36%)
Jul 19, 2013 17.51 17.52 17.36 17.40 567,988 -0.34(-1.90%)
Jul 18, 2013 17.80 17.85 17.70 17.74 953,238 -0.02(-0.09%)
Jul 17, 2013 17.78 17.82 17.72 17.75 511,300 +0.01(+0.06%)
Jul 16, 2013 17.74 17.76 17.68 17.74 1,122,559 +0.00(+0.03%)
Jul 15, 2013 17.63 17.75 17.61 17.74 4,998,677 +0.09(+0.53%)
Jul 12, 2013 17.63 17.66 17.58 17.64 699,880 +0.02(+0.09%)
Jul 11, 2013 17.50 17.64 17.46 17.63 1,294,624 +0.32(+1.86%)
Jul 10, 2013 17.20 17.34 17.20 17.30 958,673 +0.08(+0.48%)
Jul 09, 2013 17.16 17.26 17.12 17.22 1,780,803 +0.09(+0.51%)
Jul 08, 2013 17.26 17.26 17.09 17.13 2,138,694 -0.05(-0.32%)
Jul 05, 2013 17.15 17.19 17.02 17.19 2,116,805 +0.12(+0.71%)
Jul 03, 2013 16.94 17.15 16.94 17.07 2,373,882 +0.09(+0.55%)
Jul 02, 2013 16.98 17.08 16.87 16.97 1,070,638 +0.01(+0.05%)
Jul 01, 2013 16.99 17.11 16.95 16.96 11,263,759 +0.11(+0.67%)
Jun 28, 2013 16.80 16.94 16.72 16.85 1,097,673 -0.03(-0.15%)
Jun 27, 2013 16.88 16.98 16.88 16.88 525,132 +0.07(+0.44%)
Jun 26, 2013 16.86 16.86 16.77 16.80 704,144 +0.09(+0.54%)
Jun 25, 2013 16.76 16.78 16.62 16.71 507,039 +0.11(+0.67%)
Jun 24, 2013 16.69 16.71 16.48 16.60 1,869,085 -0.25(-1.48%)
Jun 21, 2013 17.01 17.01 16.73 16.85 752,455 -0.10(-0.57%)
Jun 20, 2013 17.22 17.28 16.95 16.95 1,446,668 -0.46(-2.64%)
Jun 19, 2013 17.57 17.59 17.38 17.41 823,527 -0.15(-0.85%)
Jun 18, 2013 17.44 17.61 17.44 17.56 432,321 +0.12(+0.71%)
Jun 17, 2013 17.36 17.54 17.36 17.43 625,761 +0.19(+1.11%)
Jun 14, 2013 17.38 17.41 17.23 17.24 401,990 -0.14(-0.81%)
Jun 13, 2013 17.19 17.41 17.14 17.38 278,868 +0.19(+1.09%)
Jun 12, 2013 17.43 17.47 17.17 17.20 2,186,936 -0.14(-0.79%)
Jun 11, 2013 17.35 17.51 17.33 17.33 880,675 -0.19(-1.11%)
Jun 10, 2013 17.57 17.61 17.51 17.53 1,369,776 -0.01(-0.08%)
Jun 07, 2013 17.40 17.54 17.32 17.54 660,037 +0.18(+1.06%)
Jun 06, 2013 17.36 17.42 17.16 17.36 750,829 +0.01(+0.07%)
Jun 05, 2013 17.46 17.51 17.32 17.35 669,586 -0.18(-1.03%)
Jun 04, 2013 17.64 17.72 17.46 17.53 1,392,758 -0.08(-0.47%)
Jun 03, 2013 17.53 17.61 17.42 17.61 1,173,676 +0.09(+0.52%)
May 31, 2013 17.61 17.75 17.52 17.52 2,677,979 -0.14(-0.78%)
May 30, 2013 17.49 17.73 17.49 17.65 918,066 +0.17(+0.95%)
May 29, 2013 17.38 17.54 17.36 17.49 511,908 +0.00(+0.01%)
May 28, 2013 17.54 17.61 17.44 17.49 594,764 +0.12(+0.70%)
May 24, 2013 17.31 17.37 17.25 17.36 4,510,541 -0.05(-0.26%)
May 23, 2013 17.24 17.46 17.21 17.41 567,434 +0.01(+0.05%)
May 22, 2013 17.62 17.72 17.33 17.40 1,004,682 -0.21(-1.18%)
May 21, 2013 17.62 17.66 17.53 17.61 600,483 -0.03(-0.14%)
May 20, 2013 17.56 17.69 17.54 17.63 590,127 +0.03(+0.14%)
May 17, 2013 17.50 17.62 17.48 17.61 1,404,083 +0.17(+0.96%)
May 16, 2013 17.34 17.56 17.34 17.44 555,417 +0.16(+0.90%)
May 15, 2013 17.23 17.30 17.18 17.29 603,156 +0.04(+0.24%)
May 13, 2013 17.25 17.30 17.22 17.25 446,617 -0.03(-0.20%)
May 10, 2013 17.23 17.30 17.20 17.28 725,950 +0.08(+0.45%)
May 09, 2013 17.22 17.33 17.19 17.20 615,274 -0.08(-0.45%)
May 08, 2013 17.14 17.28 17.09 17.28 1,528,428 +0.14(+0.83%)
May 07, 2013 17.23 17.24 17.08 17.14 1,072,322 -0.06(-0.34%)
May 06, 2013 17.12 17.20 17.11 17.20 1,746,892 +0.12(+0.71%)
May 03, 2013 17.02 17.12 17.01 17.08 1,048,735 +0.19(+1.12%)
May 02, 2013 16.70 16.91 16.70 16.89 429,223 +0.22(+1.30%)
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.