US Technology Ishares ETF (NY: IYW )

117.69 +1.97 (+1.70%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 18.03 18.20 17.97 18.14 856,426 -0.09(-0.50%)
Sep 27, 2013 18.20 18.28 18.17 18.23 382,785 -0.09(-0.48%)
Sep 26, 2013 18.34 18.42 18.26 18.32 866,054 +0.06(+0.30%)
Sep 25, 2013 18.30 18.33 18.20 18.26 464,765 -0.02(-0.09%)
Sep 24, 2013 18.34 18.37 18.20 18.28 649,189 -0.02(-0.13%)
Sep 23, 2013 18.38 18.44 18.22 18.30 5,391,373 +0.04(+0.20%)
Sep 20, 2013 18.44 18.44 18.25 18.27 982,148 -0.13(-0.72%)
Sep 19, 2013 18.41 18.43 18.36 18.40 2,474,539 +0.05(+0.25%)
Sep 18, 2013 18.14 18.37 18.14 18.35 1,070,967 +0.25(+1.38%)
Sep 17, 2013 18.02 18.13 18.02 18.10 1,224,300 +0.09(+0.51%)
Sep 16, 2013 18.17 18.12 17.96 18.01 5,895,846 -0.06(-0.34%)
Sep 13, 2013 18.11 18.11 18.01 18.07 677,133 -0.01(-0.04%)
Sep 12, 2013 18.11 18.14 18.05 18.08 565,888 -0.02(-0.09%)
Sep 11, 2013 18.02 18.12 18.01 18.10 912,151 -0.11(-0.63%)
Sep 10, 2013 18.23 18.27 18.13 18.21 847,026 +0.08(+0.42%)
Sep 09, 2013 17.99 18.18 17.99 18.13 675,935 +0.25(+1.37%)
Sep 06, 2013 17.95 17.96 17.77 17.89 698,282 +0.01(+0.05%)
Sep 05, 2013 17.87 17.92 17.86 17.88 596,002 +0.01(+0.06%)
Sep 04, 2013 17.77 17.89 17.73 17.87 760,775 +0.19(+1.06%)
Sep 03, 2013 17.76 17.83 17.61 17.68 4,037,777 +0.06(+0.37%)
Aug 30, 2013 17.76 17.77 17.60 17.62 447,083 -0.13(-0.71%)
Aug 29, 2013 17.64 17.81 17.64 17.74 479,519 +0.08(+0.48%)
Aug 28, 2013 17.59 17.74 17.59 17.66 817,680 +0.05(+0.27%)
Aug 27, 2013 17.79 17.88 17.57 17.61 886,409 -0.39(-2.17%)
Aug 26, 2013 18.01 18.14 17.98 18.00 6,324,360 -0.02(-0.09%)
Aug 23, 2013 18.07 18.08 17.99 18.02 494,920 +0.10(+0.58%)
Aug 22, 2013 17.87 17.94 17.80 17.91 1,611,292 +0.08(+0.45%)
Aug 21, 2013 17.83 17.97 17.79 17.83 2,117,922 -0.04(-0.21%)
Aug 20, 2013 17.87 17.94 17.82 17.87 2,040,042 +0.03(+0.14%)
Aug 19, 2013 17.88 18.02 17.84 17.84 636,251 -0.04(-0.21%)
Aug 16, 2013 17.86 17.96 17.86 17.88 717,531 +0.03(+0.18%)
Aug 15, 2013 17.93 17.96 17.83 17.85 919,795 -0.34(-1.89%)
Aug 14, 2013 18.22 18.25 18.12 18.19 959,600 -0.01(-0.05%)
Aug 13, 2013 18.09 18.25 17.99 18.20 397,555 +0.16(+0.86%)
Aug 12, 2013 17.84 18.07 17.81 18.05 910,761 +0.15(+0.85%)
Aug 09, 2013 17.95 17.97 17.84 17.89 620,406 -0.08(-0.42%)
Aug 08, 2013 17.98 18.00 17.84 17.97 1,465,088 +0.10(+0.54%)
Aug 07, 2013 17.85 17.92 17.78 17.87 1,143,165 -0.03(-0.15%)
Aug 06, 2013 18.01 18.01 17.86 17.90 733,359 -0.14(-0.79%)
Aug 05, 2013 17.97 18.05 17.95 18.04 379,369 +0.06(+0.32%)
Aug 02, 2013 17.90 17.99 17.87 17.99 424,740 +0.07(+0.40%)
Aug 01, 2013 17.86 17.94 17.84 17.91 607,820 +0.19(+1.06%)
Jul 31, 2013 17.74 17.83 17.70 17.73 1,460,395 -0.01(-0.04%)
Jul 30, 2013 17.66 17.80 17.66 17.73 1,651,529 +0.16(+0.90%)
Jul 29, 2013 17.56 17.65 17.54 17.57 4,341,206 -0.02(-0.13%)
Jul 26, 2013 17.53 17.60 17.46 17.60 455,084 -0.03(-0.18%)
Jul 25, 2013 17.60 17.63 17.49 17.63 2,687,912 +0.05(+0.28%)
Jul 24, 2013 17.66 17.68 17.56 17.58 575,328 +0.15(+0.86%)
Jul 23, 2013 17.53 17.55 17.42 17.43 737,869 -0.08(-0.43%)
Jul 22, 2013 17.46 17.51 17.45 17.51 3,319,074 +0.06(+0.36%)
Jul 19, 2013 17.56 17.57 17.41 17.44 566,546 -0.34(-1.90%)
Jul 18, 2013 17.85 17.90 17.74 17.78 950,819 -0.02(-0.09%)
Jul 17, 2013 17.83 17.86 17.76 17.80 510,002 +0.01(+0.06%)
Jul 16, 2013 17.78 17.80 17.73 17.79 1,119,710 +0.00(+0.03%)
Jul 15, 2013 17.68 17.80 17.66 17.78 4,985,991 +0.09(+0.53%)
Jul 12, 2013 17.68 17.71 17.63 17.69 698,103 +0.02(+0.09%)
Jul 11, 2013 17.54 17.68 17.51 17.67 1,291,338 +0.32(+1.87%)
Jul 10, 2013 17.25 17.39 17.25 17.35 956,240 +0.08(+0.48%)
Jul 09, 2013 17.21 17.30 17.16 17.27 1,776,283 +0.09(+0.51%)
Jul 08, 2013 17.31 17.31 17.13 17.18 2,133,266 -0.06(-0.32%)
Jul 05, 2013 17.19 17.23 17.06 17.23 2,111,433 +0.12(+0.71%)
Jul 03, 2013 16.98 17.19 16.98 17.11 2,367,858 +0.09(+0.55%)
Jul 02, 2013 17.02 17.13 16.91 17.02 1,067,921 +0.01(+0.05%)
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.