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 (%)
Aug 31, 2012 17.08 17.13 16.88 17.06 256,756 +0.11(+0.65%)
Aug 30, 2012 17.09 17.09 16.92 16.95 260,202 -0.22(-1.27%)
Aug 29, 2012 17.16 17.21 17.08 17.17 227,854 +0.03(+0.20%)
Aug 27, 2012 17.23 17.24 17.13 17.14 418,275 +0.01(+0.05%)
Aug 24, 2012 17.00 17.17 16.94 17.13 295,691 +0.07(+0.42%)
Aug 23, 2012 17.12 17.18 17.01 17.06 365,861 -0.17(-0.97%)
Aug 22, 2012 17.12 17.26 17.05 17.22 760,196 +0.04(+0.21%)
Aug 21, 2012 17.34 17.41 17.12 17.19 1,979,871 -0.10(-0.55%)
Aug 20, 2012 17.23 17.29 17.15 17.28 945,886 +0.05(+0.26%)
Aug 17, 2012 17.14 17.24 17.14 17.24 1,362,209 +0.13(+0.74%)
Aug 16, 2012 16.94 17.15 16.94 17.11 1,553,006 +0.26(+1.52%)
Aug 15, 2012 16.81 16.89 16.81 16.85 265,822 +0.04(+0.24%)
Aug 14, 2012 16.94 16.94 16.77 16.81 1,598,794 -0.06(-0.38%)
Aug 13, 2012 16.84 16.89 16.77 16.88 373,341 +0.04(+0.21%)
Aug 10, 2012 16.76 16.84 16.72 16.84 185,941 +0.04(+0.24%)
Aug 09, 2012 16.72 16.83 16.72 16.80 352,992 +0.10(+0.60%)
Aug 08, 2012 16.67 16.76 16.66 16.70 873,220 +0.01(+0.05%)
Aug 07, 2012 16.60 16.77 16.60 16.69 1,308,598 +0.15(+0.92%)
Aug 06, 2012 16.47 16.62 16.45 16.54 421,655 +0.14(+0.86%)
Aug 03, 2012 16.32 16.45 16.24 16.40 415,134 +0.34(+2.09%)
Aug 02, 2012 16.00 16.22 15.94 16.06 395,050 -0.06(-0.37%)
Aug 01, 2012 16.27 16.28 16.06 16.12 370,478 -0.07(-0.41%)
Jul 31, 2012 16.16 16.27 16.16 16.19 286,939 +0.08(+0.49%)
Jul 30, 2012 16.17 16.26 16.07 16.11 1,708,597 -0.03(-0.18%)
Jul 27, 2012 15.86 16.17 15.80 16.14 913,485 +0.34(+2.13%)
Jul 26, 2012 15.82 15.90 15.72 15.80 2,183,833 +0.22(+1.41%)
Jul 25, 2012 15.58 15.72 15.52 15.58 609,930 -0.12(-0.75%)
Jul 24, 2012 15.85 15.86 15.60 15.70 298,055 -0.15(-0.94%)
Jul 23, 2012 15.72 15.90 15.59 15.85 264,178 -0.17(-1.09%)
Jul 20, 2012 16.24 16.25 16.01 16.02 343,418 -0.22(-1.34%)
Jul 19, 2012 16.16 16.29 16.15 16.24 304,682 +0.22(+1.36%)
Jul 18, 2012 15.70 16.07 15.70 16.02 477,078 +0.32(+2.06%)
Jul 17, 2012 15.77 15.78 15.53 15.70 349,290 +0.01(+0.07%)
Jul 16, 2012 15.72 15.77 15.64 15.69 233,968 -0.06(-0.39%)
Jul 13, 2012 15.58 15.78 15.58 15.75 243,675 +0.23(+1.47%)
Jul 12, 2012 15.61 15.62 15.41 15.52 393,875 -0.19(-1.24%)
Jul 11, 2012 15.80 15.84 15.58 15.72 804,517 -0.10(-0.63%)
Jul 10, 2012 16.06 16.13 15.75 15.82 543,320 -0.17(-1.03%)
Jul 09, 2012 16.02 16.04 15.91 15.98 228,645 -0.06(-0.37%)
Jul 06, 2012 16.23 16.24 15.93 16.04 413,800 -0.33(-2.01%)
Jul 05, 2012 16.28 16.45 16.24 16.37 891,961 +0.04(+0.26%)
Jul 03, 2012 16.19 16.32 16.18 16.32 310,244 +0.16(+0.98%)
Jul 02, 2012 16.17 16.20 16.07 16.17 604,814 +0.04(+0.27%)
Jun 29, 2012 15.94 16.13 15.88 16.12 408,198 +0.49(+3.16%)
Jun 28, 2012 15.67 15.69 15.45 15.63 561,893 -0.15(-0.93%)
Jun 27, 2012 15.72 15.83 15.70 15.78 458,267 +0.10(+0.65%)
Jun 26, 2012 15.67 15.72 15.56 15.67 400,361 +0.05(+0.33%)
Jun 25, 2012 15.84 15.84 15.59 15.62 898,606 -0.35(-2.21%)
Jun 22, 2012 15.88 16.00 15.85 15.98 329,307 +0.17(+1.06%)
Jun 21, 2012 16.24 16.24 15.79 15.81 1,414,297 -0.44(-2.73%)
Jun 20, 2012 16.22 16.31 16.12 16.25 1,395,247 +0.03(+0.20%)
Jun 19, 2012 16.16 16.29 16.14 16.22 1,018,552 +0.16(+1.01%)
Jun 18, 2012 15.88 16.13 15.85 16.06 586,818 +0.10(+0.62%)
Jun 15, 2012 15.76 15.96 15.76 15.96 164,423 +0.23(+1.49%)
Jun 14, 2012 15.72 15.78 15.60 15.72 521,408 +0.00(+0.01%)
Jun 13, 2012 15.79 15.87 15.67 15.72 129,864 -0.10(-0.64%)
Jun 12, 2012 15.70 15.82 15.59 15.82 257,790 +0.19(+1.24%)
Jun 11, 2012 16.06 16.07 15.62 15.63 751,954 -0.32(-1.99%)
Jun 08, 2012 15.74 15.95 15.70 15.95 417,323 +0.16(+1.02%)
Jun 07, 2012 16.03 16.03 15.75 15.79 425,661 -0.08(-0.50%)
Jun 06, 2012 15.59 15.87 15.58 15.87 829,101 +0.40(+2.56%)
Jun 05, 2012 15.29 15.49 15.29 15.47 1,279,178 +0.13(+0.84%)
Jun 04, 2012 15.32 15.41 15.16 15.34 1,900,039 +0.05(+0.30%)
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.