US Technology Ishares ETF (NY: IYW )

328.50 USD +3.35 (+1.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 78.34 79.05 78.09 78.80 197,129 -0.40(-0.51%)
Sep 27, 2013 79.08 79.42 78.94 79.20 88,108 -0.38(-0.48%)
Sep 26, 2013 79.66 80.04 79.34 79.58 199,345 +0.24(+0.30%)
Sep 25, 2013 79.49 79.65 79.05 79.34 106,978 -0.07(-0.09%)
Sep 24, 2013 79.66 79.79 79.07 79.41 149,428 -0.35(-0.44%)
Sep 23, 2013 80.11 80.37 79.41 79.76 1,237,144 +0.16(+0.20%)
Sep 20, 2013 80.36 80.36 79.54 79.60 225,371 -0.58(-0.72%)
Sep 19, 2013 80.22 80.32 80.01 80.18 567,826 +0.20(+0.25%)
Sep 18, 2013 79.06 80.03 79.06 79.98 245,752 +1.09(+1.38%)
Sep 17, 2013 78.51 79.03 78.51 78.89 280,937 +0.40(+0.51%)
Sep 16, 2013 79.19 78.98 78.26 78.49 1,352,904 -0.27(-0.34%)
Sep 13, 2013 78.90 78.93 78.47 78.76 155,380 -0.03(-0.04%)
Sep 12, 2013 78.90 79.05 78.64 78.79 129,853 -0.07(-0.09%)
Sep 11, 2013 78.55 78.97 78.49 78.86 209,309 -0.50(-0.63%)
Sep 10, 2013 79.45 79.60 79.01 79.36 194,365 +0.33(+0.42%)
Sep 09, 2013 78.39 79.22 78.38 79.03 155,105 +1.07(+1.37%)
Sep 06, 2013 78.21 78.29 77.45 77.96 160,233 +0.04(+0.05%)
Sep 05, 2013 77.88 78.10 77.82 77.92 136,763 +0.05(+0.06%)
Sep 04, 2013 77.42 77.97 77.25 77.87 174,573 +0.82(+1.06%)
Sep 03, 2013 77.39 77.70 76.76 77.05 926,538 +0.28(+0.36%)
Aug 30, 2013 77.38 77.42 76.71 76.77 102,591 -0.55(-0.71%)
Aug 29, 2013 76.87 77.63 76.87 77.32 110,034 +0.37(+0.48%)
Aug 28, 2013 76.64 77.32 76.64 76.95 187,631 +0.21(+0.27%)
Aug 27, 2013 77.54 77.90 76.57 76.74 203,402 -1.70(-2.17%)
Aug 26, 2013 78.49 79.06 78.38 78.44 1,451,234 -0.07(-0.09%)
Aug 23, 2013 78.73 78.77 78.38 78.51 113,568 +0.45(+0.58%)
Aug 22, 2013 77.87 78.19 77.56 78.06 369,739 +0.35(+0.45%)
Aug 21, 2013 77.71 78.32 77.54 77.71 485,994 -0.16(-0.21%)
Aug 20, 2013 77.87 78.20 77.65 77.87 468,123 +0.11(+0.14%)
Aug 19, 2013 77.91 78.55 77.73 77.76 145,999 -0.16(-0.21%)
Aug 16, 2013 77.84 78.28 77.83 77.92 164,650 +0.14(+0.18%)
Aug 15, 2013 78.13 78.27 77.69 77.78 211,063 -1.50(-1.89%)
Aug 14, 2013 79.41 79.52 78.95 79.28 220,197 -0.04(-0.05%)
Aug 13, 2013 78.84 79.52 78.40 79.32 91,226 +0.68(+0.86%)
Aug 12, 2013 77.75 78.73 77.61 78.64 208,990 +0.66(+0.85%)
Aug 09, 2013 78.22 78.32 77.74 77.98 142,363 -0.33(-0.42%)
Aug 08, 2013 78.37 78.43 77.76 78.31 336,190 +0.42(+0.54%)
Aug 07, 2013 77.78 78.10 77.50 77.89 262,319 -0.12(-0.15%)
Aug 06, 2013 78.47 78.50 77.84 78.01 168,282 -0.62(-0.79%)
Aug 05, 2013 78.32 78.68 78.22 78.63 87,053 +0.25(+0.32%)
Aug 02, 2013 78.02 78.38 77.86 78.38 97,464 +0.31(+0.40%)
Aug 01, 2013 77.83 78.16 77.76 78.07 139,475 +0.82(+1.06%)
Jul 31, 2013 77.30 77.72 77.13 77.25 335,113 -0.03(-0.04%)
Jul 30, 2013 76.98 77.59 76.98 77.28 378,972 +0.69(+0.90%)
Jul 29, 2013 76.51 76.93 76.44 76.59 996,165 -0.10(-0.13%)
Jul 26, 2013 76.40 76.69 76.08 76.69 104,427 -0.14(-0.18%)
Jul 25, 2013 76.72 76.83 76.23 76.83 616,788 +0.22(+0.28%)
Jul 24, 2013 76.97 77.06 76.51 76.61 132,019 +0.65(+0.86%)
Jul 23, 2013 76.40 76.49 75.90 75.96 169,317 -0.33(-0.43%)
Jul 22, 2013 76.09 76.33 76.03 76.29 761,619 +0.27(+0.36%)
Jul 19, 2013 76.51 76.55 75.86 76.02 130,004 -1.47(-1.90%)
Jul 18, 2013 77.79 78.00 77.33 77.49 218,182 -0.07(-0.09%)
Jul 17, 2013 77.69 77.85 77.41 77.56 117,029 +0.05(+0.06%)
Jul 16, 2013 77.50 77.59 77.25 77.51 256,937 +0.02(+0.03%)
Jul 15, 2013 77.04 77.55 76.94 77.49 1,144,122 +0.41(+0.53%)
Jul 12, 2013 77.03 77.17 76.81 77.08 160,192 +0.07(+0.09%)
Jul 11, 2013 76.45 77.07 76.29 77.01 296,320 +1.41(+1.87%)
Jul 10, 2013 75.16 75.78 75.16 75.60 219,426 +0.36(+0.48%)
Jul 09, 2013 74.99 75.39 74.80 75.24 407,599 +0.38(+0.51%)
Jul 08, 2013 75.43 75.43 74.67 74.86 489,515 -0.24(-0.32%)
Jul 05, 2013 74.93 75.10 74.34 75.10 484,505 +0.53(+0.71%)
Jul 03, 2013 74.00 74.92 74.00 74.57 543,346 +0.41(+0.55%)
Jul 02, 2013 74.18 74.64 73.68 74.16 245,053 +0.04(+0.05%)
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.