US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.85 21.03 20.82 21.00 705,584 +0.09(+0.43%)
Apr 29, 2014 20.83 20.96 20.77 20.91 900,675 +0.15(+0.75%)
Apr 28, 2014 20.72 20.87 20.47 20.76 1,289,057 +0.15(+0.75%)
Apr 25, 2014 20.82 20.82 20.56 20.60 696,181 -0.28(-1.32%)
Apr 24, 2014 21.03 21.06 20.72 20.88 2,557,839 +0.21(+1.02%)
Apr 23, 2014 20.85 20.85 20.67 20.67 1,186,266 -0.22(-1.04%)
Apr 22, 2014 20.81 20.92 20.76 20.88 929,609 +0.11(+0.51%)
Apr 21, 2014 20.73 20.81 20.63 20.78 871,287 +0.08(+0.40%)
Apr 17, 2014 20.61 20.69 20.69 20.69 495,062 -0.03(-0.17%)
Apr 16, 2014 20.67 20.73 20.48 20.73 935,953 +0.19(+0.91%)
Apr 15, 2014 20.48 20.58 20.14 20.54 1,183,570 +0.10(+0.49%)
Apr 14, 2014 20.46 20.53 20.28 20.44 830,388 +0.18(+0.89%)
Apr 11, 2014 20.33 20.54 20.25 20.26 1,784,608 -0.23(-1.14%)
Apr 10, 2014 21.07 21.07 20.46 20.49 2,259,084 -0.57(-2.71%)
Apr 09, 2014 20.82 21.07 20.78 21.07 2,653,628 +0.33(+1.59%)
Apr 08, 2014 20.55 20.76 20.50 20.73 584,952 +0.20(+0.99%)
Apr 07, 2014 20.59 20.76 20.42 20.53 1,064,833 -0.15(-0.74%)
Apr 04, 2014 21.29 21.32 20.64 20.68 1,136,899 -0.50(-2.35%)
Apr 03, 2014 21.33 21.43 21.12 21.18 748,335 -0.16(-0.76%)
Apr 02, 2014 21.39 21.39 21.23 21.34 2,081,688 -0.00(-0.01%)
Apr 01, 2014 21.08 21.35 21.07 21.35 1,528,071 +0.30(+1.44%)
Mar 31, 2014 20.98 21.11 20.98 21.04 1,230,934 +0.21(+0.99%)
Mar 28, 2014 20.82 21.01 20.76 20.84 565,595 +0.11(+0.54%)
Mar 27, 2014 20.84 20.91 20.68 20.73 1,348,607 -0.13(-0.62%)
Mar 26, 2014 21.24 21.29 20.86 20.86 748,656 -0.29(-1.37%)
Mar 25, 2014 21.08 21.22 20.97 21.14 989,293 +0.16(+0.77%)
Mar 24, 2014 21.10 21.18 20.81 20.98 684,363 -0.06(-0.26%)
Mar 21, 2014 21.28 21.33 21.01 21.04 1,046,181 -0.15(-0.70%)
Mar 20, 2014 21.01 21.26 20.99 21.18 1,261,898 +0.14(+0.66%)
Mar 19, 2014 21.12 21.18 20.93 21.05 745,808 -0.10(-0.48%)
Mar 18, 2014 20.87 21.16 20.86 21.15 1,480,926 +0.31(+1.47%)
Mar 17, 2014 20.69 20.89 20.69 20.84 860,482 +0.26(+1.24%)
Mar 14, 2014 20.65 20.77 20.58 20.59 940,199 -0.15(-0.71%)
Mar 13, 2014 21.11 21.12 20.66 20.73 1,009,746 -0.31(-1.48%)
Mar 12, 2014 20.88 21.06 20.82 21.04 1,059,615 +0.07(+0.33%)
Mar 11, 2014 21.11 21.18 20.91 20.97 838,578 -0.06(-0.31%)
Mar 10, 2014 21.06 21.12 20.97 21.04 623,412 -0.03(-0.13%)
Mar 07, 2014 21.22 21.24 20.99 21.07 469,119 -0.10(-0.47%)
Mar 06, 2014 21.20 21.23 21.12 21.17 930,965 +0.00(+0.02%)
Mar 05, 2014 21.16 21.20 21.11 21.16 973,315 +0.04(+0.17%)
Mar 04, 2014 21.03 21.15 21.03 21.12 1,137,540 +0.32(+1.53%)
Mar 03, 2014 20.79 20.86 20.64 20.81 5,779,066 -0.16(-0.76%)
Feb 28, 2014 20.99 21.12 20.80 20.97 1,326,607 -0.05(-0.22%)
Feb 27, 2014 20.86 21.03 20.85 21.01 618,044 +0.13(+0.64%)
Feb 26, 2014 20.89 20.99 20.80 20.88 1,280,400 +0.05(+0.22%)
Feb 25, 2014 20.94 20.94 20.79 20.83 2,564,766 -0.08(-0.40%)
Feb 24, 2014 20.87 21.00 20.81 20.91 13,658,159 +0.10(+0.50%)
Feb 21, 2014 20.97 20.98 20.81 20.81 944,260 -0.08(-0.37%)
Feb 20, 2014 20.80 20.92 20.70 20.89 1,299,474 +0.09(+0.45%)
Feb 19, 2014 20.88 20.94 20.77 20.79 2,350,893 -0.11(-0.51%)
Feb 18, 2014 20.88 20.94 20.81 20.90 3,570,503 +0.05(+0.25%)
Feb 14, 2014 20.77 20.85 20.85 20.85 633,938 +0.06(+0.27%)
Feb 13, 2014 20.46 20.80 20.46 20.79 1,196,677 +0.21(+1.01%)
Feb 12, 2014 20.57 20.63 20.55 20.59 808,751 +0.05(+0.26%)
Feb 11, 2014 20.35 20.57 20.33 20.53 2,360,778 +0.23(+1.16%)
Feb 10, 2014 20.19 20.30 20.17 20.30 19,931,892 +0.10(+0.51%)
Feb 07, 2014 20.02 20.20 19.97 20.19 981,503 +0.29(+1.46%)
Feb 06, 2014 19.71 19.90 19.71 19.90 1,557,129 +0.23(+1.15%)
Feb 05, 2014 19.61 19.76 19.47 19.68 3,106,630 +0.00(+0.01%)
Feb 04, 2014 19.66 19.74 19.58 19.67 2,441,068 +0.11(+0.58%)
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.