US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.98 15.05 14.90 14.90 2,207,404 -0.27(-1.78%)
Oct 28, 2011 15.01 15.18 15.01 15.17 478,893 +0.04(+0.28%)
Oct 27, 2011 15.04 15.21 14.92 15.13 1,144,600 +0.44(+3.01%)
Oct 26, 2011 14.73 14.78 14.40 14.69 470,356 +0.07(+0.45%)
Oct 25, 2011 14.78 14.81 14.59 14.62 1,541,537 -0.22(-1.49%)
Oct 24, 2011 14.57 14.88 14.56 14.84 2,496,904 +0.33(+2.25%)
Oct 21, 2011 14.51 14.62 14.42 14.51 1,166,614 +0.15(+1.07%)
Oct 20, 2011 14.42 14.45 14.17 14.36 661,840 -0.08(-0.58%)
Oct 19, 2011 14.64 14.66 14.40 14.44 650,391 -0.30(-2.02%)
Oct 18, 2011 14.56 14.81 14.41 14.74 1,687,071 +0.13(+0.91%)
Oct 17, 2011 14.81 14.83 14.53 14.61 2,281,400 -0.26(-1.77%)
Oct 14, 2011 14.78 14.87 14.71 14.87 1,049,650 +0.30(+2.02%)
Oct 13, 2011 14.36 14.59 14.36 14.58 498,421 +0.17(+1.17%)
Oct 12, 2011 14.46 14.55 14.40 14.41 1,234,994 +0.08(+0.55%)
Oct 11, 2011 14.18 14.37 14.17 14.33 546,621 +0.10(+0.68%)
Oct 10, 2011 13.98 14.23 13.98 14.23 390,482 +0.45(+3.25%)
Oct 07, 2011 13.89 13.94 13.72 13.78 1,086,114 -0.07(-0.52%)
Oct 06, 2011 13.60 13.86 13.54 13.86 739,827 +0.24(+1.74%)
Oct 05, 2011 13.26 13.66 13.16 13.62 972,076 +0.33(+2.46%)
Oct 04, 2011 12.84 13.30 12.75 13.29 2,795,079 +0.30(+2.31%)
Oct 03, 2011 13.28 13.39 12.98 12.99 1,142,420 -0.33(-2.47%)
Sep 30, 2011 13.51 13.61 13.32 13.32 528,949 -0.38(-2.78%)
Sep 29, 2011 13.98 14.00 13.48 13.70 728,712 -0.05(-0.39%)
Sep 28, 2011 14.03 14.11 13.74 13.76 1,029,474 -0.23(-1.63%)
Sep 27, 2011 14.04 14.21 13.90 13.98 1,492,213 +0.17(+1.26%)
Sep 26, 2011 13.69 13.82 13.42 13.81 1,795,999 +0.19(+1.39%)
Sep 23, 2011 13.37 13.68 13.37 13.62 870,690 +0.14(+1.07%)
Sep 22, 2011 13.55 13.69 13.28 13.48 3,321,510 -0.43(-3.09%)
Sep 21, 2011 14.17 14.30 13.90 13.91 1,744,101 -0.20(-1.43%)
Sep 20, 2011 14.26 14.37 14.09 14.11 1,260,903 -0.07(-0.48%)
Sep 19, 2011 14.01 14.24 13.90 14.18 628,172 -0.01(-0.06%)
Sep 16, 2011 14.13 14.21 14.07 14.19 933,570 +0.12(+0.85%)
Sep 15, 2011 13.99 14.09 13.88 14.07 549,275 +0.22(+1.58%)
Sep 14, 2011 13.68 14.00 13.59 13.85 869,373 +0.23(+1.72%)
Sep 13, 2011 13.48 13.65 13.41 13.61 687,442 +0.18(+1.37%)
Sep 12, 2011 13.11 13.43 13.11 13.43 576,804 +0.17(+1.27%)
Sep 09, 2011 13.43 13.52 13.18 13.26 479,729 -0.28(-2.09%)
Sep 08, 2011 13.54 13.77 13.50 13.54 597,455 -0.05(-0.40%)
Sep 07, 2011 13.42 13.61 13.42 13.60 2,106,954 +0.36(+2.75%)
Sep 06, 2011 12.97 13.25 12.93 13.23 930,471 -0.07(-0.51%)
Sep 02, 2011 13.39 13.45 13.23 13.30 721,971 -0.33(-2.43%)
Sep 01, 2011 13.82 13.94 13.62 13.63 2,267,684 -0.17(-1.21%)
Aug 31, 2011 13.86 13.97 13.70 13.80 636,586 +0.01(+0.05%)
Aug 30, 2011 13.70 13.86 13.62 13.79 524,956 +0.03(+0.21%)
Aug 29, 2011 13.50 13.77 13.50 13.76 471,169 +0.39(+2.93%)
Aug 26, 2011 12.99 13.41 12.93 13.37 463,797 +0.31(+2.41%)
Aug 25, 2011 13.23 13.32 13.02 13.06 836,828 -0.21(-1.58%)
Aug 24, 2011 13.16 13.29 13.02 13.27 647,000 +0.09(+0.72%)
Aug 23, 2011 12.74 13.17 12.71 13.17 2,207,769 +0.50(+3.98%)
Aug 22, 2011 12.89 12.89 12.61 12.67 894,306 +0.07(+0.52%)
Aug 19, 2011 12.79 13.01 12.58 12.60 1,725,216 -0.36(-2.79%)
Aug 18, 2011 13.29 13.29 12.85 12.96 1,057,197 -0.71(-5.20%)
Aug 17, 2011 13.81 13.91 13.56 13.68 564,936 -0.12(-0.90%)
Aug 16, 2011 13.83 13.93 13.63 13.80 579,939 -0.16(-1.12%)
Aug 15, 2011 13.79 13.96 13.77 13.96 1,139,896 +0.24(+1.75%)
Aug 12, 2011 13.72 13.80 13.57 13.72 977,797 +0.12(+0.89%)
Aug 11, 2011 13.21 13.76 13.21 13.59 1,899,192 +0.55(+4.19%)
Aug 10, 2011 13.32 13.47 13.03 13.05 4,025,868 -0.51(-3.78%)
Aug 09, 2011 13.69 13.57 12.79 13.56 4,600,103 +0.54(+4.18%)
Aug 08, 2011 13.34 13.57 13.01 13.02 2,417,435 -0.77(-5.59%)
Aug 05, 2011 14.02 14.08 13.37 13.79 2,597,600 -0.12(-0.84%)
Aug 04, 2011 14.36 14.41 13.90 13.90 2,018,794 -0.66(-4.52%)
Aug 03, 2011 14.42 14.59 14.21 14.56 1,775,601 +0.15(+1.01%)
Aug 02, 2011 14.65 14.76 14.41 14.42 2,497,835 -0.33(-2.26%)
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.