US Technology Ishares ETF (NY: IYW )

150.51 +5.08 (+3.49%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.71 17.13 16.70 17.08 741,745 +0.35(+2.09%)
Dec 28, 2012 16.77 16.90 16.72 16.73 965,978 -0.20(-1.16%)
Dec 27, 2012 16.95 16.97 16.70 16.92 713,225 +0.00(+0.00%)
Dec 26, 2012 17.05 17.12 16.88 16.92 519,790 -0.14(-0.82%)
Dec 24, 2012 17.06 17.07 17.01 17.06 911,140 -0.05(-0.27%)
Dec 21, 2012 16.98 17.11 16.92 17.11 1,026,428 -0.13(-0.74%)
Dec 20, 2012 17.30 17.30 17.16 17.24 1,087,624 -0.01(-0.04%)
Dec 19, 2012 17.34 17.39 17.24 17.24 965,701 -0.10(-0.59%)
Dec 18, 2012 17.11 17.37 17.08 17.35 754,026 +0.33(+1.91%)
Dec 17, 2012 16.81 17.02 16.81 17.02 447,256 +0.21(+1.22%)
Dec 14, 2012 16.86 16.88 16.76 16.81 209,664 -0.17(-0.98%)
Dec 13, 2012 17.07 17.18 16.92 16.98 345,391 -0.13(-0.78%)
Dec 12, 2012 17.27 17.27 17.07 17.11 295,226 -0.07(-0.38%)
Dec 11, 2012 17.07 17.29 17.07 17.18 372,484 +0.22(+1.32%)
Dec 10, 2012 16.80 17.03 16.80 16.95 347,298 +0.09(+0.52%)
Dec 07, 2012 17.05 17.08 16.82 16.87 340,757 -0.09(-0.53%)
Dec 06, 2012 16.75 17.01 16.69 16.96 683,363 +0.13(+0.76%)
Dec 05, 2012 17.01 17.01 16.76 16.83 513,562 -0.22(-1.29%)
Dec 04, 2012 17.06 17.09 16.95 17.05 303,081 -0.05(-0.27%)
Nov 30, 2012 17.17 17.17 17.05 17.09 212,077 -0.06(-0.37%)
Nov 29, 2012 17.15 17.23 17.10 17.16 518,350 +0.08(+0.48%)
Nov 28, 2012 16.87 17.10 16.76 17.08 870,909 +0.11(+0.67%)
Nov 27, 2012 17.04 17.08 16.95 16.96 392,419 -0.08(-0.45%)
Nov 26, 2012 16.89 17.04 16.86 17.04 361,632 +0.13(+0.76%)
Nov 23, 2012 16.73 16.91 16.73 16.91 100,438 +0.28(+1.68%)
Nov 21, 2012 16.59 16.67 16.55 16.63 936,117 +0.07(+0.39%)
Nov 20, 2012 16.65 16.66 16.44 16.57 306,343 -0.11(-0.67%)
Nov 19, 2012 16.41 16.69 16.41 16.68 482,001 +0.45(+2.76%)
Nov 16, 2012 16.18 16.25 15.91 16.23 642,839 +0.05(+0.31%)
Nov 15, 2012 16.27 16.33 16.12 16.18 686,667 -0.08(-0.52%)
Nov 14, 2012 16.51 16.55 16.24 16.26 1,304,564 -0.13(-0.79%)
Nov 13, 2012 16.36 16.55 16.33 16.39 702,729 -0.12(-0.74%)
Nov 12, 2012 16.66 16.66 16.45 16.52 279,113 -0.09(-0.52%)
Nov 09, 2012 16.52 16.77 16.49 16.60 236,310 +0.11(+0.66%)
Nov 08, 2012 16.82 16.87 16.49 16.49 296,544 -0.26(-1.54%)
Nov 07, 2012 17.05 17.07 16.71 16.75 1,333,618 -0.46(-2.69%)
Nov 06, 2012 17.20 17.33 17.19 17.21 359,551 +0.10(+0.58%)
Nov 05, 2012 17.01 17.17 16.99 17.12 239,120 +0.12(+0.72%)
Nov 02, 2012 17.33 17.33 16.99 16.99 136,336 -0.27(-1.55%)
Nov 01, 2012 17.02 17.28 17.01 17.26 208,611 +0.30(+1.79%)
Oct 31, 2012 17.01 17.06 16.92 16.96 985,988 -0.06(-0.35%)
Oct 26, 2012 17.00 17.02 17.02 17.02 527,271 +0.02(+0.13%)
Oct 25, 2012 17.16 17.19 16.94 17.00 327,355 -0.05(-0.31%)
Oct 24, 2012 17.27 17.29 17.01 17.05 323,533 -0.09(-0.51%)
Oct 23, 2012 17.15 17.31 17.11 17.14 459,447 -0.01(-0.04%)
Oct 19, 2012 17.52 17.52 17.14 17.14 3,536,671 -0.41(-2.35%)
Oct 18, 2012 17.84 17.84 17.49 17.56 1,293,604 -0.32(-1.81%)
Oct 17, 2012 17.89 17.95 17.80 17.88 332,466 -0.15(-0.84%)
Oct 16, 2012 17.79 18.05 17.77 18.03 222,664 +0.29(+1.63%)
Oct 15, 2012 17.69 17.77 17.59 17.74 428,013 +0.11(+0.62%)
Oct 12, 2012 17.61 17.71 17.57 17.63 855,314 +0.02(+0.14%)
Oct 11, 2012 17.81 17.83 17.61 17.61 1,092,350 -0.08(-0.45%)
Oct 10, 2012 17.76 17.80 17.65 17.69 469,922 -0.09(-0.53%)
Oct 09, 2012 17.97 17.99 17.70 17.78 524,112 -0.24(-1.35%)
Oct 08, 2012 18.09 18.16 18.00 18.03 330,501 -0.17(-0.94%)
Oct 05, 2012 18.43 18.44 18.17 18.20 1,446,865 -0.14(-0.76%)
Oct 04, 2012 18.33 18.38 18.21 18.34 401,418 +0.00(+0.03%)
Oct 03, 2012 18.34 18.39 18.26 18.33 380,493 +0.07(+0.36%)
Oct 02, 2012 18.32 18.37 18.12 18.27 1,333,946 +0.03(+0.19%)
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.