US Technology Ishares ETF (NY: IYW )

150.38 +4.95 (+3.40%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.41 18.48 18.27 18.30 303,797 -0.15(-0.82%)
Sep 27, 2012 18.18 18.48 18.17 18.45 311,172 +0.30(+1.65%)
Sep 26, 2012 18.26 18.26 18.03 18.15 746,727 -0.15(-0.84%)
Sep 25, 2012 18.68 18.68 18.30 18.31 330,490 -0.32(-1.73%)
Sep 24, 2012 18.62 18.67 18.56 18.63 380,980 -0.17(-0.89%)
Sep 21, 2012 18.91 18.94 18.79 18.80 1,079,304 +0.01(+0.06%)
Sep 20, 2012 18.77 18.81 18.70 18.79 968,931 -0.07(-0.40%)
Sep 19, 2012 18.88 18.91 18.81 18.86 734,493 -0.01(-0.04%)
Sep 18, 2012 18.81 18.88 18.81 18.87 387,736 +0.01(+0.08%)
Sep 17, 2012 18.90 18.90 18.79 18.85 824,140 -0.02(-0.13%)
Sep 14, 2012 18.76 18.95 18.76 18.88 1,191,839 +0.19(+1.02%)
Sep 13, 2012 18.47 18.76 18.45 18.69 1,042,845 +0.25(+1.36%)
Sep 12, 2012 18.43 18.46 18.32 18.44 657,991 +0.09(+0.49%)
Sep 11, 2012 18.34 18.44 18.32 18.35 1,039,249 +0.02(+0.13%)
Sep 10, 2012 18.54 18.57 18.32 18.32 1,792,491 -0.26(-1.38%)
Sep 07, 2012 18.54 18.60 18.50 18.58 821,427 -0.01(-0.06%)
Sep 06, 2012 18.27 18.60 18.27 18.59 262,634 +0.42(+2.32%)
Sep 05, 2012 18.17 18.25 18.11 18.17 857,567 -0.01(-0.07%)
Sep 04, 2012 18.16 18.25 18.01 18.18 695,960 +0.00(+0.03%)
Aug 31, 2012 18.19 18.25 17.98 18.18 241,058 +0.12(+0.65%)
Aug 30, 2012 18.20 18.20 18.03 18.06 244,293 -0.23(-1.27%)
Aug 29, 2012 18.27 18.33 18.19 18.29 213,923 +0.04(+0.20%)
Aug 27, 2012 18.36 18.37 18.24 18.25 392,701 +0.01(+0.05%)
Aug 24, 2012 18.11 18.28 18.04 18.24 277,612 +0.08(+0.42%)
Aug 23, 2012 18.23 18.30 18.12 18.17 343,492 -0.18(-0.97%)
Aug 22, 2012 18.24 18.38 18.16 18.34 713,717 +0.04(+0.21%)
Aug 21, 2012 18.47 18.54 18.23 18.31 1,858,818 -0.10(-0.55%)
Aug 20, 2012 18.35 18.42 18.27 18.41 888,053 +0.05(+0.26%)
Aug 17, 2012 18.26 18.36 18.26 18.36 1,278,922 +0.14(+0.74%)
Aug 16, 2012 18.04 18.27 18.04 18.22 1,458,053 +0.27(+1.52%)
Aug 15, 2012 17.90 17.99 17.90 17.95 249,569 +0.04(+0.24%)
Aug 14, 2012 18.04 18.05 17.86 17.91 1,501,041 -0.07(-0.38%)
Aug 13, 2012 17.94 17.99 17.86 17.98 350,514 +0.04(+0.22%)
Aug 10, 2012 17.85 17.94 17.81 17.94 174,572 +0.04(+0.24%)
Aug 09, 2012 17.81 17.92 17.81 17.89 331,409 +0.11(+0.60%)
Aug 08, 2012 17.76 17.86 17.75 17.79 819,830 +0.01(+0.05%)
Aug 07, 2012 17.68 17.87 17.68 17.78 1,228,588 +0.16(+0.92%)
Aug 06, 2012 17.54 17.70 17.52 17.62 395,874 +0.15(+0.86%)
Aug 03, 2012 17.38 17.52 17.30 17.47 389,752 +0.36(+2.09%)
Aug 02, 2012 17.04 17.28 16.98 17.11 370,896 -0.06(-0.36%)
Aug 01, 2012 17.33 17.34 17.11 17.17 347,826 -0.07(-0.41%)
Jul 31, 2012 17.21 17.33 17.21 17.24 269,395 +0.08(+0.49%)
Jul 30, 2012 17.22 17.32 17.12 17.16 1,604,130 -0.03(-0.18%)
Jul 27, 2012 16.89 17.23 16.83 17.19 857,633 +0.36(+2.13%)
Jul 26, 2012 16.84 16.94 16.74 16.83 2,050,310 +0.23(+1.41%)
Jul 25, 2012 16.59 16.75 16.53 16.60 572,637 -0.13(-0.75%)
Jul 24, 2012 16.88 16.90 16.62 16.72 279,831 -0.16(-0.94%)
Jul 23, 2012 16.74 16.94 16.61 16.88 248,026 -0.19(-1.09%)
Jul 20, 2012 17.30 17.30 17.05 17.07 322,421 -0.23(-1.34%)
Jul 19, 2012 17.21 17.35 17.20 17.30 286,053 +0.23(+1.36%)
Jul 18, 2012 16.72 17.11 16.72 17.07 447,909 +0.34(+2.06%)
Jul 17, 2012 16.80 16.80 16.54 16.72 327,933 +0.01(+0.07%)
Jul 16, 2012 16.75 16.79 16.66 16.71 219,663 -0.07(-0.39%)
Jul 13, 2012 16.59 16.81 16.59 16.78 228,776 +0.24(+1.47%)
Jul 12, 2012 16.62 16.64 16.41 16.53 369,793 -0.21(-1.24%)
Jul 11, 2012 16.83 16.88 16.60 16.74 755,328 -0.11(-0.63%)
Jul 10, 2012 17.11 17.18 16.78 16.84 510,101 -0.18(-1.03%)
Jul 09, 2012 17.06 17.08 16.94 17.02 214,665 -0.06(-0.37%)
Jul 06, 2012 17.29 17.30 16.97 17.08 388,500 -0.35(-2.01%)
Jul 05, 2012 17.34 17.52 17.30 17.43 837,425 +0.05(+0.26%)
Jul 03, 2012 17.25 17.39 17.23 17.39 291,275 +0.17(+0.98%)
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.