US Technology Ishares ETF (NY: IYW )

106.82 USD +0.28 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 77.17 77.81 76.77 76.77 611,060 -0.60(-0.78%)
May 30, 2013 76.66 77.69 76.66 77.37 209,484 +0.73(+0.95%)
May 29, 2013 76.17 76.86 76.07 76.64 116,807 +0.01(+0.01%)
May 28, 2013 76.86 77.17 76.42 76.63 135,713 +0.53(+0.70%)
May 24, 2013 75.87 76.14 75.60 76.10 1,029,213 -0.20(-0.26%)
May 23, 2013 75.55 76.53 75.44 76.30 129,477 +0.04(+0.05%)
May 22, 2013 77.23 77.64 75.95 76.26 229,248 -0.91(-1.18%)
May 21, 2013 77.21 77.41 76.83 77.17 137,018 -0.11(-0.14%)
May 20, 2013 76.94 77.54 76.88 77.28 134,655 +0.11(+0.14%)
May 17, 2013 76.69 77.20 76.59 77.17 320,383 +0.73(+0.95%)
May 16, 2013 75.98 76.95 75.98 76.44 126,735 +0.68(+0.90%)
May 15, 2013 75.50 75.83 75.29 75.76 137,628 +0.18(+0.24%)
May 13, 2013 75.62 75.80 75.46 75.58 101,909 -0.15(-0.20%)
May 10, 2013 75.53 75.81 75.36 75.73 165,647 +0.34(+0.45%)
May 09, 2013 75.48 75.93 75.31 75.39 140,393 -0.34(-0.45%)
May 08, 2013 75.10 75.75 74.89 75.73 348,756 +0.62(+0.83%)
May 07, 2013 75.50 75.55 74.86 75.11 244,682 -0.26(-0.34%)
May 06, 2013 75.02 75.40 74.97 75.37 398,605 +0.53(+0.71%)
May 03, 2013 74.59 75.01 74.55 74.84 239,300 +0.83(+1.12%)
May 02, 2013 73.19 74.13 73.19 74.01 97,940 +0.95(+1.30%)
May 01, 2013 73.56 73.69 72.97 73.06 124,847 -0.57(-0.77%)
Apr 30, 2013 72.93 73.65 72.68 73.63 178,594 +0.80(+1.10%)
Apr 29, 2013 71.81 73.02 71.81 72.83 174,161 +1.20(+1.67%)
Apr 26, 2013 71.43 71.81 71.56 71.63 86,015 +0.07(+0.10%)
Apr 25, 2013 71.46 72.02 71.44 71.56 118,024 +0.10(+0.14%)
Apr 24, 2013 70.72 71.72 70.71 71.46 134,462 +0.39(+0.55%)
Apr 23, 2013 70.54 71.39 70.49 71.07 222,955 +0.89(+1.27%)
Apr 22, 2013 69.78 70.42 69.44 70.18 91,292 +0.72(+1.04%)
Apr 19, 2013 69.42 69.85 68.94 69.46 110,189 -0.16(-0.23%)
Apr 18, 2013 70.87 70.87 69.41 69.62 186,695 -0.97(-1.37%)
Apr 17, 2013 71.66 71.67 70.27 70.59 592,677 -1.78(-2.46%)
Apr 16, 2013 71.83 72.40 71.65 72.37 94,654 +1.05(+1.47%)
Apr 15, 2013 72.29 72.45 71.32 71.32 168,497 -1.28(-1.76%)
Apr 12, 2013 72.73 72.84 72.13 72.60 516,300 -0.38(-0.52%)
Apr 11, 2013 73.06 73.15 72.74 72.98 181,598 -0.58(-0.79%)
Apr 10, 2013 72.40 73.62 72.31 73.56 172,560 +1.47(+2.04%)
Apr 09, 2013 71.71 72.34 71.41 72.09 411,187 +0.59(+0.83%)
Apr 08, 2013 71.08 71.50 70.95 71.50 122,060 +0.29(+0.41%)
Apr 05, 2013 70.81 71.32 70.56 71.21 113,092 -0.74(-1.03%)
Apr 04, 2013 72.09 72.09 71.58 71.95 135,613 -0.14(-0.19%)
Apr 03, 2013 72.82 72.92 71.98 72.09 109,763 -0.62(-0.85%)
Apr 02, 2013 72.63 73.06 72.51 72.71 102,307 +0.24(+0.33%)
Apr 01, 2013 73.31 73.31 72.35 72.47 136,043 -0.84(-1.15%)
Mar 28, 2013 73.11 73.36 73.01 73.31 92,137 +0.04(+0.05%)
Mar 27, 2013 72.93 73.37 72.79 73.27 133,155 -0.18(-0.25%)
Mar 26, 2013 73.33 73.49 73.14 73.45 86,287 +0.38(+0.52%)
Mar 25, 2013 73.64 73.70 72.79 73.07 105,609 -0.42(-0.57%)
Mar 22, 2013 73.23 73.58 73.19 73.49 126,995 +0.44(+0.60%)
Mar 21, 2013 73.23 73.45 72.93 73.05 112,983 -1.01(-1.36%)
Mar 20, 2013 74.07 74.20 73.84 74.06 87,878 +0.39(+0.53%)
Mar 19, 2013 74.11 74.26 73.03 73.67 495,252 -0.21(-0.28%)
Mar 18, 2013 73.28 74.18 73.14 73.88 93,137 +0.00(+0.00%)
Mar 15, 2013 74.02 74.12 73.68 73.88 87,595 -0.15(-0.20%)
Mar 14, 2013 73.76 74.04 73.76 74.03 152,288 +0.54(+0.73%)
Mar 13, 2013 73.44 73.76 73.14 73.49 84,387 +0.09(+0.12%)
Mar 12, 2013 73.55 73.69 73.14 73.40 61,529 -0.42(-0.57%)
Mar 11, 2013 73.43 73.82 73.14 73.82 119,246 +0.34(+0.46%)
Mar 08, 2013 73.64 73.79 73.24 73.48 301,729 +0.05(+0.07%)
Mar 07, 2013 73.23 73.57 73.16 73.43 514,162 +0.24(+0.33%)
Mar 06, 2013 73.35 73.36 73.04 73.19 78,329 +0.04(+0.05%)
Mar 05, 2013 72.44 73.31 72.44 73.15 106,281 +1.16(+1.61%)
Mar 04, 2013 71.65 72.05 71.50 71.99 92,770 +0.07(+0.10%)
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.