US Technology Ishares ETF (NY: IYW )

79.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 63.64 63.74 62.87 63.35 217,512 -0.38(-0.60%)
May 30, 2012 63.56 63.88 63.25 63.74 415,998 -0.41(-0.64%)
May 29, 2012 63.97 64.48 63.65 64.15 247,581 +0.85(+1.34%)
May 25, 2012 63.34 63.48 63.14 63.30 110,375 -0.06(-0.10%)
May 24, 2012 64.19 64.22 62.97 63.36 64,203 -0.71(-1.11%)
May 23, 2012 63.34 64.16 62.78 64.07 87,626 +0.13(+0.20%)
May 22, 2012 64.42 64.53 63.58 63.95 290,627 -0.25(-0.40%)
May 21, 2012 62.44 64.21 62.37 64.20 283,458 +1.81(+2.90%)
May 18, 2012 63.48 63.62 62.26 62.39 188,143 -0.81(-1.28%)
May 17, 2012 64.35 64.45 63.20 63.20 482,437 -1.14(-1.77%)
May 16, 2012 65.16 65.33 64.25 64.34 280,176 -0.63(-0.97%)
May 15, 2012 65.35 65.87 64.84 64.96 316,419 -0.18(-0.28%)
May 14, 2012 65.26 65.67 65.12 65.15 532,612 -0.67(-1.02%)
May 11, 2012 65.53 66.48 65.53 65.82 81,829 +0.05(+0.08%)
May 10, 2012 66.68 66.68 65.60 65.76 224,094 -0.71(-1.07%)
May 09, 2012 65.71 66.79 65.43 66.47 126,051 +0.04(+0.05%)
May 08, 2012 66.37 66.61 65.44 66.44 589,524 -0.33(-0.50%)
May 07, 2012 66.45 67.07 66.43 66.77 146,853 -0.21(-0.32%)
May 04, 2012 67.99 67.99 66.94 66.98 145,257 -1.55(-2.26%)
May 03, 2012 69.28 69.44 68.38 68.53 87,660 -0.65(-0.95%)
May 02, 2012 68.71 69.22 68.57 69.18 115,270 +0.11(+0.16%)
May 01, 2012 68.80 69.82 68.68 69.08 286,301 +0.21(+0.30%)
Apr 30, 2012 69.33 69.38 68.78 68.87 334,733 -0.64(-0.92%)
Apr 27, 2012 69.53 69.70 69.13 69.50 115,471 -0.01(-0.01%)
Apr 26, 2012 69.12 69.69 69.07 69.51 263,689 +0.50(+0.72%)
Apr 25, 2012 68.66 69.11 68.61 69.01 331,844 +2.08(+3.11%)
Apr 24, 2012 67.27 67.46 66.62 66.93 209,709 -0.47(-0.70%)
Apr 23, 2012 67.27 67.47 66.70 67.40 639,137 -0.53(-0.78%)
Apr 20, 2012 68.73 68.89 67.87 67.93 86,735 -0.45(-0.67%)
Apr 19, 2012 69.04 69.72 67.98 68.38 200,308 -1.06(-1.52%)
Apr 18, 2012 69.58 69.82 69.22 69.44 160,335 -0.54(-0.77%)
Apr 17, 2012 68.67 70.12 68.65 69.98 105,697 +1.61(+2.35%)
Apr 16, 2012 69.57 69.61 68.20 68.37 212,107 -0.76(-1.11%)
Apr 13, 2012 70.14 70.14 69.13 69.13 120,813 -1.22(-1.73%)
Apr 12, 2012 69.51 70.43 69.51 70.35 184,922 +0.96(+1.38%)
Apr 11, 2012 69.69 69.84 69.26 69.39 140,532 +0.35(+0.50%)
Apr 10, 2012 70.10 70.44 68.93 69.05 232,045 -1.03(-1.47%)
Apr 09, 2012 69.65 70.40 69.58 70.08 232,642 -0.46(-0.66%)
Apr 05, 2012 70.20 70.66 70.09 70.54 166,736 +0.20(+0.28%)
Apr 04, 2012 70.79 70.80 69.94 70.34 172,886 -1.07(-1.50%)
Apr 03, 2012 71.65 71.84 71.02 71.41 264,416 -0.10(-0.14%)
Apr 02, 2012 70.64 71.60 70.51 71.51 390,591 +0.74(+1.04%)
Mar 30, 2012 71.29 71.30 70.43 70.78 176,919 -0.21(-0.29%)
Mar 29, 2012 70.75 71.09 70.44 70.99 495,374 -0.13(-0.18%)
Mar 28, 2012 71.32 71.66 70.69 71.11 780,374 -0.16(-0.23%)
Mar 27, 2012 71.30 71.61 71.26 71.28 250,257 +0.05(+0.06%)
Mar 26, 2012 70.52 71.23 70.45 71.23 129,933 +1.14(+1.62%)
Mar 23, 2012 70.08 70.17 69.67 70.09 72,540 +0.05(+0.06%)
Mar 22, 2012 69.88 70.27 69.77 70.05 199,883 -0.28(-0.40%)
Mar 21, 2012 70.33 70.71 70.21 70.33 168,614 -0.01(-0.01%)
Mar 20, 2012 70.02 70.41 69.69 70.34 328,242 -0.03(-0.04%)
Mar 19, 2012 69.99 70.51 69.73 70.37 353,385 +0.55(+0.79%)
Mar 16, 2012 70.00 70.03 69.64 69.81 134,353 -0.08(-0.12%)
Mar 15, 2012 69.83 70.04 69.55 69.89 198,860 +0.27(+0.39%)
Mar 14, 2012 69.28 69.91 69.09 69.62 349,958 +0.38(+0.54%)
Mar 13, 2012 68.22 69.25 68.22 69.25 205,427 +1.43(+2.10%)
Mar 12, 2012 67.76 67.88 67.51 67.82 96,878 +0.09(+0.13%)
Mar 09, 2012 67.58 67.88 67.57 67.73 83,844 +0.30(+0.44%)
Mar 08, 2012 67.16 67.59 66.94 67.43 95,544 +0.72(+1.08%)
Mar 07, 2012 66.51 66.88 66.42 66.71 486,231 +0.53(+0.80%)
Mar 06, 2012 66.21 66.29 65.76 66.19 218,674 -0.72(-1.07%)
Mar 05, 2012 67.65 67.65 66.62 66.90 222,112 -0.75(-1.11%)
Mar 02, 2012 67.67 68.04 67.49 67.66 223,750 -0.18(-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.