US Technology Ishares ETF (NY: IYW )

77.26 -0.54 (-0.69%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 68.64 68.96 68.06 68.71 184,145 +0.02(+0.03%)
Aug 31, 2012 68.76 68.96 67.94 68.69 63,781 +0.45(+0.65%)
Aug 30, 2012 68.79 68.79 68.13 68.25 64,637 -0.87(-1.27%)
Aug 29, 2012 69.07 69.28 68.75 69.12 56,602 +0.14(+0.20%)
Aug 27, 2012 69.38 69.41 68.94 68.99 103,905 +0.04(+0.05%)
Aug 24, 2012 68.44 69.10 68.19 68.95 73,453 +0.29(+0.42%)
Aug 23, 2012 68.91 69.15 68.49 68.66 90,885 -0.67(-0.97%)
Aug 22, 2012 68.92 69.47 68.65 69.33 188,843 +0.15(+0.21%)
Aug 21, 2012 69.80 70.07 68.90 69.19 491,827 -0.38(-0.55%)
Aug 20, 2012 69.35 69.61 69.06 69.57 234,971 +0.18(+0.26%)
Aug 17, 2012 69.00 69.39 69.00 69.39 338,391 +0.51(+0.74%)
Aug 16, 2012 68.19 69.05 68.17 68.88 385,788 +1.03(+1.52%)
Aug 15, 2012 67.66 68.01 67.66 67.85 66,033 +0.16(+0.24%)
Aug 14, 2012 68.18 68.20 67.51 67.68 397,162 -0.26(-0.38%)
Aug 13, 2012 67.79 67.99 67.50 67.94 92,743 +0.15(+0.22%)
Aug 10, 2012 67.47 67.81 67.30 67.79 46,190 +0.16(+0.24%)
Aug 09, 2012 67.32 67.73 67.32 67.63 87,688 +0.40(+0.60%)
Aug 08, 2012 67.12 67.48 67.08 67.23 216,920 +0.04(+0.05%)
Aug 07, 2012 66.82 67.52 66.82 67.19 325,074 +0.61(+0.92%)
Aug 06, 2012 66.29 66.90 66.22 66.58 104,745 +0.57(+0.86%)
Aug 03, 2012 65.70 66.21 65.38 66.02 103,125 +1.35(+2.09%)
Aug 02, 2012 64.40 65.31 64.17 64.67 98,136 -0.24(-0.37%)
Aug 01, 2012 65.51 65.55 64.67 64.90 92,031 -0.26(-0.41%)
Jul 31, 2012 65.04 65.51 65.04 65.17 71,279 +0.32(+0.49%)
Jul 30, 2012 65.09 65.44 64.68 64.85 424,439 -0.12(-0.18%)
Jul 27, 2012 63.85 65.10 63.62 64.97 226,922 +1.36(+2.13%)
Jul 26, 2012 63.66 64.02 63.26 63.61 542,494 +0.88(+1.41%)
Jul 25, 2012 62.70 63.29 62.46 62.73 151,515 -0.47(-0.75%)
Jul 24, 2012 63.80 63.86 62.82 63.20 74,041 -0.60(-0.94%)
Jul 23, 2012 63.28 64.01 62.76 63.80 65,625 -0.70(-1.09%)
Jul 20, 2012 65.38 65.40 64.46 64.50 85,309 -0.87(-1.34%)
Jul 19, 2012 65.05 65.59 65.01 65.38 75,687 +0.87(+1.36%)
Jul 18, 2012 63.20 64.68 63.20 64.50 118,512 +1.30(+2.06%)
Jul 17, 2012 63.50 63.51 62.50 63.20 86,768 +0.05(+0.07%)
Jul 16, 2012 63.29 63.46 62.97 63.15 58,121 -0.25(-0.39%)
Jul 13, 2012 62.70 63.52 62.70 63.40 60,532 +0.92(+1.47%)
Jul 12, 2012 62.83 62.87 62.03 62.48 97,844 -0.78(-1.24%)
Jul 11, 2012 63.61 63.78 62.73 63.26 199,853 -0.40(-0.63%)
Jul 10, 2012 64.67 64.92 63.40 63.66 134,968 -0.67(-1.03%)
Jul 09, 2012 64.49 64.57 64.03 64.33 56,798 -0.24(-0.37%)
Jul 06, 2012 65.33 65.39 64.13 64.57 102,793 -1.32(-2.01%)
Jul 05, 2012 65.54 66.21 65.37 65.89 221,575 +0.17(+0.26%)
Jul 03, 2012 65.18 65.71 65.12 65.71 77,069 +0.64(+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.