US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 65.00 65.01 64.54 64.71 56,026 -0.24(-0.37%)
Nov 29, 2012 64.92 65.23 64.72 64.95 136,937 +0.31(+0.48%)
Nov 28, 2012 63.86 64.73 63.43 64.63 230,076 +0.43(+0.67%)
Nov 27, 2012 64.50 64.66 64.16 64.21 103,668 -0.29(-0.45%)
Nov 26, 2012 63.95 64.50 63.80 64.50 95,535 +0.48(+0.76%)
Nov 23, 2012 63.33 64.01 63.31 64.01 26,533 +1.06(+1.68%)
Nov 21, 2012 62.81 63.10 62.66 62.95 247,302 +0.25(+0.39%)
Nov 20, 2012 63.03 63.05 62.23 62.71 80,929 -0.42(-0.67%)
Nov 19, 2012 62.11 63.17 62.11 63.13 127,334 +1.70(+2.76%)
Nov 16, 2012 61.25 61.51 60.21 61.43 169,824 +0.19(+0.31%)
Nov 15, 2012 61.58 61.83 61.03 61.24 181,403 -0.32(-0.52%)
Nov 14, 2012 62.50 62.66 61.48 61.56 344,638 -0.49(-0.79%)
Nov 13, 2012 61.92 62.63 61.81 62.05 185,646 -0.47(-0.75%)
Nov 12, 2012 63.05 63.05 62.28 62.52 73,736 -0.33(-0.52%)
Nov 09, 2012 62.53 63.47 62.42 62.84 62,428 +0.41(+0.66%)
Nov 08, 2012 63.68 63.84 62.42 62.43 78,340 -0.98(-1.54%)
Nov 07, 2012 64.55 64.63 63.26 63.41 352,314 -1.75(-2.69%)
Nov 06, 2012 65.11 65.59 65.07 65.16 94,986 +0.37(+0.58%)
Nov 05, 2012 64.39 65.00 64.31 64.79 63,170 +0.47(+0.72%)
Nov 02, 2012 65.60 65.60 64.30 64.32 36,017 -1.01(-1.55%)
Nov 01, 2012 64.44 65.40 64.39 65.34 55,110 +1.15(+1.79%)
Oct 31, 2012 64.39 64.56 64.04 64.19 260,477 -0.23(-0.35%)
Oct 26, 2012 64.36 64.42 64.42 64.42 139,294 +0.08(+0.13%)
Oct 25, 2012 64.97 65.08 64.12 64.33 86,480 -0.20(-0.31%)
Oct 24, 2012 65.38 65.45 64.38 64.53 85,470 -0.33(-0.51%)
Oct 23, 2012 64.94 65.53 64.77 64.86 121,376 -0.03(-0.04%)
Oct 19, 2012 66.31 66.31 64.89 64.89 934,314 -1.56(-2.35%)
Oct 18, 2012 67.51 67.51 66.21 66.45 341,743 -1.22(-1.81%)
Oct 17, 2012 67.70 67.94 67.36 67.68 87,830 -0.57(-0.84%)
Oct 16, 2012 67.35 68.33 67.27 68.25 58,823 +1.09(+1.62%)
Oct 15, 2012 66.97 67.25 66.57 67.16 113,072 +0.41(+0.62%)
Oct 12, 2012 66.66 67.04 66.51 66.74 225,956 +0.09(+0.14%)
Oct 11, 2012 67.41 67.48 66.64 66.65 288,576 -0.30(-0.45%)
Oct 10, 2012 67.22 67.38 66.81 66.95 124,143 -0.36(-0.53%)
Oct 09, 2012 68.03 68.10 66.99 67.31 138,459 -0.92(-1.35%)
Oct 08, 2012 68.49 68.73 68.12 68.23 87,311 -0.65(-0.94%)
Oct 05, 2012 69.76 69.78 68.79 68.88 382,231 -0.53(-0.76%)
Oct 04, 2012 69.39 69.57 68.93 69.41 106,046 +0.02(+0.03%)
Oct 03, 2012 69.42 69.59 69.12 69.39 100,518 +0.25(+0.36%)
Oct 02, 2012 69.35 69.53 68.58 69.15 352,400 +0.13(+0.19%)
Oct 01, 2012 69.63 69.93 68.89 69.02 316,247 -0.26(-0.38%)
Sep 28, 2012 69.68 69.96 69.15 69.28 80,250 -0.58(-0.82%)
Sep 27, 2012 68.84 69.98 68.80 69.86 82,198 +1.13(+1.65%)
Sep 26, 2012 69.12 69.12 68.24 68.73 197,254 -0.58(-0.84%)
Sep 25, 2012 70.70 70.70 69.29 69.31 87,301 -1.11(-1.57%)
Sep 24, 2012 70.38 70.57 70.13 70.42 100,804 -0.63(-0.89%)
Sep 21, 2012 71.47 71.59 71.02 71.05 285,574 +0.05(+0.06%)
Sep 20, 2012 70.93 71.09 70.67 71.00 256,371 -0.28(-0.40%)
Sep 19, 2012 71.35 71.45 71.07 71.28 194,340 -0.03(-0.04%)
Sep 18, 2012 71.07 71.36 71.07 71.31 102,591 +0.05(+0.08%)
Sep 17, 2012 71.43 71.43 71.03 71.25 218,060 -0.09(-0.13%)
Sep 14, 2012 70.90 71.60 70.90 71.35 315,350 +0.72(+1.02%)
Sep 13, 2012 69.80 70.91 69.74 70.63 275,928 +0.95(+1.36%)
Sep 12, 2012 69.64 69.77 69.25 69.68 174,098 +0.34(+0.49%)
Sep 11, 2012 69.30 69.70 69.23 69.34 274,976 +0.09(+0.13%)
Sep 10, 2012 70.09 70.20 69.23 69.25 474,277 -0.97(-1.38%)
Sep 07, 2012 70.06 70.31 69.91 70.22 217,342 -0.05(-0.06%)
Sep 06, 2012 69.07 70.29 69.07 70.26 69,490 +1.59(+2.32%)
Sep 05, 2012 68.66 68.97 68.44 68.67 226,904 -0.05(-0.07%)
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.