US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.80 15.82 15.61 15.73 876,113 -0.09(-0.60%)
May 30, 2012 15.78 15.86 15.70 15.82 1,675,588 -0.10(-0.64%)
May 29, 2012 15.88 16.01 15.80 15.93 997,227 +0.21(+1.34%)
May 25, 2012 15.73 15.76 15.67 15.72 444,577 -0.02(-0.10%)
May 24, 2012 15.94 15.94 15.63 15.73 258,603 -0.18(-1.11%)
May 23, 2012 15.73 15.93 15.59 15.91 352,949 +0.03(+0.20%)
May 22, 2012 15.99 16.02 15.79 15.88 1,170,611 -0.06(-0.40%)
May 21, 2012 15.50 15.94 15.48 15.94 1,141,735 +0.45(+2.90%)
May 18, 2012 15.76 15.79 15.46 15.49 757,819 -0.20(-1.28%)
May 17, 2012 15.98 16.00 15.69 15.69 1,943,194 -0.28(-1.77%)
May 16, 2012 16.18 16.22 15.95 15.97 1,128,513 -0.16(-0.97%)
May 15, 2012 16.22 16.35 16.10 16.13 1,274,496 -0.05(-0.28%)
May 14, 2012 16.20 16.30 16.17 16.17 2,145,295 -0.17(-1.02%)
May 11, 2012 16.27 16.51 16.27 16.34 329,600 +0.01(+0.08%)
May 10, 2012 16.56 16.56 16.29 16.33 902,624 -0.18(-1.07%)
May 09, 2012 16.31 16.58 16.24 16.50 507,718 +0.01(+0.05%)
May 08, 2012 16.48 16.54 16.25 16.49 2,374,527 -0.08(-0.50%)
May 07, 2012 16.50 16.65 16.49 16.58 591,507 -0.05(-0.32%)
May 04, 2012 16.88 16.88 16.62 16.63 585,077 -0.38(-2.26%)
May 03, 2012 17.20 17.24 16.98 17.01 353,087 -0.16(-0.95%)
May 02, 2012 17.06 17.19 17.02 17.18 464,295 +0.03(+0.16%)
May 01, 2012 17.08 17.33 17.05 17.15 1,153,186 +0.05(+0.30%)
Apr 30, 2012 17.21 17.23 17.08 17.10 1,348,264 -0.16(-0.92%)
Apr 27, 2012 17.26 17.31 17.16 17.26 465,106 -0.00(-0.01%)
Apr 26, 2012 17.16 17.30 17.15 17.26 1,062,108 +0.12(+0.72%)
Apr 25, 2012 17.05 17.16 17.03 17.13 1,336,627 +0.52(+3.11%)
Apr 24, 2012 16.70 16.75 16.54 16.62 844,682 -0.12(-0.70%)
Apr 23, 2012 16.70 16.75 16.56 16.73 2,574,365 -0.13(-0.78%)
Apr 20, 2012 17.06 17.10 16.85 16.86 349,358 -0.11(-0.67%)
Apr 19, 2012 17.14 17.31 16.88 16.98 806,817 -0.26(-1.52%)
Apr 18, 2012 17.28 17.33 17.19 17.24 645,809 -0.13(-0.77%)
Apr 17, 2012 17.05 17.41 17.04 17.37 425,735 +0.40(+2.36%)
Apr 16, 2012 17.27 17.28 16.93 16.97 854,340 -0.19(-1.11%)
Apr 13, 2012 17.41 17.41 17.16 17.16 486,622 -0.30(-1.73%)
Apr 12, 2012 17.26 17.48 17.26 17.47 744,845 +0.24(+1.38%)
Apr 11, 2012 17.30 17.34 17.20 17.23 566,045 +0.09(+0.50%)
Apr 10, 2012 17.40 17.49 17.11 17.14 934,649 -0.26(-1.47%)
Apr 09, 2012 17.29 17.48 17.27 17.40 937,053 -0.12(-0.66%)
Apr 05, 2012 17.43 17.54 17.40 17.51 671,594 +0.05(+0.28%)
Apr 04, 2012 17.58 17.58 17.36 17.46 696,365 -0.27(-1.50%)
Apr 03, 2012 17.79 17.84 17.63 17.73 1,065,035 -0.02(-0.14%)
Apr 02, 2012 17.54 17.77 17.51 17.75 1,573,254 +0.18(+1.04%)
Mar 30, 2012 17.70 17.70 17.49 17.57 712,608 -0.05(-0.29%)
Mar 29, 2012 17.56 17.65 17.49 17.62 1,995,305 -0.03(-0.18%)
Mar 28, 2012 17.71 17.79 17.55 17.66 3,143,249 -0.04(-0.23%)
Mar 27, 2012 17.70 17.78 17.69 17.70 1,008,005 +0.01(+0.06%)
Mar 26, 2012 17.51 17.68 17.49 17.68 523,353 +0.28(+1.62%)
Mar 23, 2012 17.40 17.42 17.30 17.40 292,184 +0.01(+0.06%)
Mar 22, 2012 17.35 17.44 17.32 17.39 805,103 -0.07(-0.40%)
Mar 21, 2012 17.46 17.56 17.43 17.46 679,157 -0.00(-0.01%)
Mar 20, 2012 17.38 17.48 17.30 17.46 1,322,119 -0.01(-0.04%)
Mar 19, 2012 17.38 17.51 17.31 17.47 1,423,391 +0.14(+0.79%)
Mar 16, 2012 17.38 17.39 17.29 17.33 541,159 -0.02(-0.12%)
Mar 15, 2012 17.34 17.39 17.27 17.35 800,984 +0.07(+0.39%)
Mar 14, 2012 17.20 17.36 17.15 17.29 1,409,588 +0.09(+0.54%)
Mar 13, 2012 16.94 17.19 16.94 17.19 827,437 +0.35(+2.10%)
Mar 12, 2012 16.82 16.85 16.76 16.84 390,214 +0.02(+0.13%)
Mar 09, 2012 16.78 16.85 16.78 16.82 337,716 +0.07(+0.44%)
Mar 08, 2012 16.67 16.78 16.62 16.74 384,840 +0.18(+1.08%)
Mar 07, 2012 16.51 16.60 16.49 16.56 1,958,480 +0.13(+0.80%)
Mar 06, 2012 16.44 16.46 16.33 16.43 880,791 -0.18(-1.07%)
Mar 05, 2012 16.80 16.80 16.54 16.61 894,642 -0.19(-1.11%)
Mar 02, 2012 16.80 16.89 16.76 16.80 901,240 -0.05(-0.27%)
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.