US Technology Ishares ETF (NY: IYW )

135.10 -0.24 (-0.18%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.64 15.68 15.49 15.60 464,417 +0.03(+0.19%)
Jan 30, 2012 15.39 15.60 15.36 15.57 446,329 +0.03(+0.22%)
Jan 27, 2012 15.45 15.57 15.43 15.54 620,180 +0.03(+0.19%)
Jan 26, 2012 15.66 15.68 15.44 15.51 956,637 -0.08(-0.52%)
Jan 25, 2012 15.60 15.63 15.46 15.59 789,996 +0.16(+1.02%)
Jan 24, 2012 15.36 15.48 15.36 15.43 531,077 +0.03(+0.18%)
Jan 23, 2012 15.38 15.50 15.32 15.41 385,220 +0.05(+0.32%)
Jan 20, 2012 15.27 15.38 15.27 15.36 377,465 +0.05(+0.34%)
Jan 19, 2012 15.27 15.35 15.25 15.31 566,410 +0.12(+0.80%)
Jan 18, 2012 14.99 15.18 14.99 15.18 938,944 +0.26(+1.77%)
Jan 17, 2012 14.94 15.02 14.88 14.92 1,136,545 +0.08(+0.55%)
Jan 13, 2012 14.88 14.88 14.75 14.84 1,068,918 -0.11(-0.71%)
Jan 12, 2012 14.92 14.96 14.82 14.94 753,794 +0.05(+0.30%)
Jan 11, 2012 14.83 14.93 14.80 14.90 398,958 +0.04(+0.29%)
Jan 10, 2012 14.95 14.96 14.83 14.86 356,353 +0.07(+0.50%)
Jan 09, 2012 14.86 14.86 14.75 14.78 584,014 -0.03(-0.18%)
Jan 06, 2012 14.80 14.84 14.72 14.81 412,212 +0.02(+0.17%)
Jan 05, 2012 14.67 14.81 14.62 14.78 522,932 +0.09(+0.65%)
Jan 04, 2012 14.60 14.72 14.53 14.69 643,562 +0.28(+1.94%)
Dec 30, 2011 14.44 14.48 14.41 14.41 281,214 -0.03(-0.20%)
Dec 29, 2011 14.35 14.47 14.35 14.44 2,829,861 +0.12(+0.80%)
Dec 28, 2011 14.50 14.50 14.31 14.32 685,936 -0.18(-1.23%)
Dec 27, 2011 14.47 14.57 14.44 14.50 302,467 +0.03(+0.20%)
Dec 23, 2011 14.38 14.47 14.33 14.47 241,043 +0.32(+2.26%)
Dec 21, 2011 14.33 14.33 13.98 14.15 791,993 -0.30(-2.09%)
Dec 20, 2011 14.22 14.47 14.22 14.45 535,511 +0.43(+3.08%)
Dec 19, 2011 14.24 14.25 13.98 14.02 265,801 -0.17(-1.17%)
Dec 16, 2011 14.23 14.38 14.15 14.19 308,223 +0.05(+0.33%)
Dec 15, 2011 14.32 14.34 14.14 14.14 407,201 -0.06(-0.40%)
Dec 14, 2011 14.41 14.41 14.13 14.20 652,560 -0.26(-1.81%)
Dec 13, 2011 14.69 14.77 14.40 14.46 294,403 -0.16(-1.11%)
Dec 12, 2011 14.67 14.67 14.50 14.62 407,943 -0.21(-1.43%)
Dec 09, 2011 14.60 14.86 14.60 14.83 341,352 +0.25(+1.75%)
Dec 08, 2011 14.73 14.86 14.57 14.58 557,464 -0.25(-1.69%)
Dec 07, 2011 14.77 14.88 14.65 14.83 569,151 +0.00(+0.01%)
Dec 06, 2011 14.85 14.91 14.77 14.83 1,893,529 -0.02(-0.12%)
Dec 05, 2011 14.86 14.95 14.77 14.84 460,076 +0.21(+1.43%)
Dec 02, 2011 14.78 14.83 14.63 14.63 357,881 -0.02(-0.12%)
Dec 01, 2011 14.57 14.71 14.55 14.65 688,248 +0.07(+0.48%)
Nov 30, 2011 14.38 14.59 14.37 14.58 1,406,774 +0.56(+4.03%)
Nov 29, 2011 14.12 14.21 14.00 14.02 1,209,834 -0.10(-0.73%)
Nov 28, 2011 13.99 14.14 13.99 14.12 537,648 +0.47(+3.46%)
Nov 25, 2011 13.71 13.86 13.65 13.65 293,462 -0.10(-0.75%)
Nov 23, 2011 13.98 14.00 13.74 13.75 444,879 -0.34(-2.41%)
Nov 22, 2011 14.08 14.17 13.96 14.09 1,050,230 -0.02(-0.13%)
Nov 21, 2011 14.21 14.24 14.00 14.11 621,559 -0.30(-2.06%)
Nov 18, 2011 14.56 14.56 14.39 14.41 332,286 -0.12(-0.84%)
Nov 17, 2011 14.83 14.85 14.42 14.53 856,732 -0.33(-2.21%)
Nov 16, 2011 14.97 15.14 14.86 14.86 518,516 -0.23(-1.49%)
Nov 15, 2011 14.87 15.15 14.84 15.08 456,144 +0.21(+1.39%)
Nov 14, 2011 14.92 15.03 14.84 14.88 361,248 -0.07(-0.45%)
Nov 11, 2011 14.78 15.01 14.78 14.94 352,892 +0.28(+1.92%)
Nov 10, 2011 14.79 14.82 14.52 14.66 1,336,131 +0.02(+0.15%)
Nov 09, 2011 14.85 14.88 14.59 14.64 808,633 -0.55(-3.63%)
Nov 08, 2011 15.11 15.21 14.97 15.19 4,364,069 +0.18(+1.17%)
Nov 07, 2011 14.90 15.03 14.75 15.02 420,408 +0.08(+0.56%)
Nov 04, 2011 14.90 14.97 14.78 14.93 558,979 -0.06(-0.40%)
Nov 03, 2011 14.75 15.00 14.59 14.99 666,482 +0.37(+2.54%)
Nov 02, 2011 14.60 14.68 14.49 14.62 662,830 +0.16(+1.14%)
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.