US Technology Ishares ETF (NY: IYW )

106.86 USD +1.39 (+1.32%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 70.40 71.28 70.16 71.23 92,396 +2.18(+3.16%)
Jun 28, 2012 69.22 69.31 68.25 69.05 127,185 -0.65(-0.93%)
Jun 27, 2012 69.47 69.95 69.38 69.70 103,729 +0.45(+0.65%)
Jun 26, 2012 69.21 69.45 68.74 69.25 90,622 +0.23(+0.33%)
Jun 25, 2012 69.96 69.96 68.88 69.02 203,400 -1.56(-2.21%)
Jun 22, 2012 70.15 70.68 70.00 70.58 74,539 +0.74(+1.06%)
Jun 21, 2012 71.73 71.73 69.74 69.84 320,127 -1.96(-2.73%)
Jun 20, 2012 71.66 72.06 71.21 71.80 315,815 +0.14(+0.20%)
Jun 19, 2012 71.40 71.96 71.30 71.66 230,550 +0.59(+0.83%)
Jun 18, 2012 70.28 71.38 70.15 71.07 132,597 +0.44(+0.62%)
Jun 15, 2012 69.74 70.65 69.74 70.63 37,153 +1.04(+1.49%)
Jun 14, 2012 69.59 69.84 69.02 69.59 117,817 +0.01(+0.01%)
Jun 13, 2012 69.86 70.23 69.36 69.58 29,344 -0.45(-0.64%)
Jun 12, 2012 69.49 70.03 69.00 70.03 58,250 +0.86(+1.24%)
Jun 11, 2012 71.06 71.12 69.12 69.17 169,911 -1.41(-1.99%)
Jun 08, 2012 69.66 70.61 69.50 70.58 94,298 +0.71(+1.02%)
Jun 07, 2012 70.93 70.93 69.72 69.87 96,182 -0.35(-0.50%)
Jun 06, 2012 68.99 70.22 68.95 70.22 187,343 +1.75(+2.56%)
Jun 05, 2012 67.67 68.57 67.67 68.47 289,042 +0.57(+0.84%)
Jun 04, 2012 67.78 68.22 67.07 67.90 429,331 +0.20(+0.30%)
Jun 01, 2012 68.38 68.73 67.70 67.70 252,364 -1.95(-2.80%)
May 31, 2012 69.96 70.07 69.12 69.65 197,851 -0.42(-0.60%)
May 30, 2012 69.88 70.23 69.54 70.07 378,395 -0.45(-0.64%)
May 29, 2012 70.33 70.89 69.97 70.52 225,202 +0.93(+1.34%)
May 25, 2012 69.64 69.79 69.41 69.59 100,398 -0.07(-0.10%)
May 24, 2012 70.57 70.60 69.23 69.66 58,400 -0.78(-1.11%)
May 23, 2012 69.64 70.54 69.02 70.44 79,706 +0.14(+0.20%)
May 22, 2012 70.82 70.94 69.90 70.30 264,357 -0.28(-0.40%)
May 21, 2012 68.65 70.59 68.56 70.58 257,836 +1.99(+2.90%)
May 18, 2012 69.79 69.94 68.45 68.59 171,137 -0.89(-1.28%)
May 17, 2012 70.74 70.85 69.48 69.48 438,828 -1.25(-1.77%)
May 16, 2012 71.64 71.82 70.63 70.73 254,850 -0.69(-0.97%)
May 15, 2012 71.84 72.42 71.28 71.42 287,817 -0.20(-0.28%)
May 14, 2012 71.74 72.20 71.59 71.62 484,468 -0.74(-1.02%)
May 11, 2012 72.04 73.09 72.04 72.36 74,433 +0.06(+0.08%)
May 10, 2012 73.31 73.31 72.12 72.30 203,838 -0.78(-1.07%)
May 09, 2012 72.24 73.43 71.93 73.08 114,657 +0.04(+0.05%)
May 08, 2012 72.97 73.23 71.94 73.04 536,235 -0.37(-0.50%)
May 07, 2012 73.05 73.74 73.03 73.41 133,579 -0.23(-0.32%)
May 04, 2012 74.75 74.75 73.59 73.64 132,127 -1.70(-2.26%)
May 03, 2012 76.17 76.34 75.17 75.34 79,737 -0.72(-0.95%)
May 02, 2012 75.54 76.10 75.38 76.06 104,851 +0.12(+0.16%)
May 01, 2012 75.64 76.76 75.50 75.94 260,422 +0.23(+0.30%)
Apr 30, 2012 76.22 76.28 75.61 75.71 304,476 -0.70(-0.92%)
Apr 27, 2012 76.44 76.63 76.00 76.41 105,034 -0.01(-0.01%)
Apr 26, 2012 75.99 76.62 75.93 76.42 239,854 +0.55(+0.72%)
Apr 25, 2012 75.48 75.98 75.43 75.87 301,848 +2.29(+3.11%)
Apr 24, 2012 73.95 74.16 73.24 73.58 190,753 -0.52(-0.70%)
Apr 23, 2012 73.96 74.17 73.33 74.10 581,364 -0.58(-0.78%)
Apr 20, 2012 75.56 75.74 74.61 74.68 78,895 -0.50(-0.67%)
Apr 19, 2012 75.90 76.65 74.74 75.18 182,202 -1.16(-1.52%)
Apr 18, 2012 76.50 76.76 76.10 76.34 145,842 -0.59(-0.77%)
Apr 17, 2012 75.49 77.09 75.47 76.93 96,143 +1.77(+2.35%)
Apr 16, 2012 76.48 76.53 74.98 75.16 192,934 -0.84(-1.11%)
Apr 13, 2012 77.11 77.11 76.00 76.00 109,893 -1.34(-1.73%)
Apr 12, 2012 76.42 77.42 76.42 77.34 168,207 +1.05(+1.38%)
Apr 11, 2012 76.61 76.78 76.15 76.29 127,829 +0.38(+0.50%)
Apr 10, 2012 77.07 77.44 75.78 75.91 211,070 -1.13(-1.47%)
Apr 09, 2012 76.57 77.40 76.49 77.04 211,613 -0.51(-0.66%)
Apr 05, 2012 77.18 77.68 77.06 77.55 151,665 +0.22(+0.28%)
Apr 04, 2012 77.83 77.84 76.89 77.33 157,259 -1.18(-1.50%)
Apr 03, 2012 78.77 78.98 78.07 78.51 240,515 -0.11(-0.14%)
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.