US Technology Ishares ETF (NY: IYW )

88.74 USD +1.13 (+1.29%)
Official Closing Price Updated: 7:11 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 77.66 78.71 77.52 78.62 355,285 +0.81(+1.04%)
Mar 30, 2012 78.37 78.38 77.43 77.81 160,927 -0.23(-0.29%)
Mar 29, 2012 77.78 78.15 77.44 78.04 450,596 -0.14(-0.18%)
Mar 28, 2012 78.41 78.78 77.71 78.18 709,834 -0.18(-0.23%)
Mar 27, 2012 78.38 78.73 78.34 78.36 227,636 +0.05(+0.06%)
Mar 26, 2012 77.53 78.31 77.45 78.31 118,188 +1.15(+1.49%)
Mar 23, 2012 77.14 77.24 76.70 77.16 65,897 +0.05(+0.06%)
Mar 22, 2012 76.92 77.35 76.80 77.11 181,577 -0.31(-0.40%)
Mar 21, 2012 77.42 77.84 77.29 77.42 153,172 -0.01(-0.01%)
Mar 20, 2012 77.08 77.51 76.72 77.43 298,181 -0.03(-0.04%)
Mar 19, 2012 77.05 77.62 76.76 77.46 321,021 +0.61(+0.79%)
Mar 16, 2012 77.06 77.09 76.66 76.85 122,049 -0.09(-0.12%)
Mar 15, 2012 76.87 77.10 76.56 76.94 180,648 +0.30(+0.39%)
Mar 14, 2012 76.27 76.96 76.06 76.64 317,908 +0.41(+0.54%)
Mar 13, 2012 75.10 76.23 75.10 76.23 186,614 +1.57(+2.10%)
Mar 12, 2012 74.59 74.72 74.32 74.66 88,006 +0.10(+0.13%)
Mar 09, 2012 74.39 74.72 74.38 74.56 76,166 +0.33(+0.44%)
Mar 08, 2012 73.93 74.40 73.69 74.23 86,794 +0.79(+1.08%)
Mar 07, 2012 73.21 73.62 73.12 73.44 441,701 +0.58(+0.80%)
Mar 06, 2012 72.89 72.97 72.39 72.86 198,647 -0.79(-1.07%)
Mar 05, 2012 74.47 74.47 73.34 73.65 201,771 -0.83(-1.11%)
Mar 02, 2012 74.49 74.90 74.30 74.48 203,259 -0.20(-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.