US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 71.27 71.66 71.11 71.22 363,466 -0.03(-0.04%)
Jul 30, 2013 70.97 71.54 70.97 71.25 411,036 +0.64(+0.90%)
Jul 29, 2013 70.54 70.93 70.48 70.62 1,080,449 -0.09(-0.13%)
Jul 26, 2013 70.44 70.71 70.15 70.71 113,262 -0.13(-0.18%)
Jul 25, 2013 70.74 70.84 70.28 70.84 668,973 +0.20(+0.28%)
Jul 24, 2013 70.97 71.05 70.54 70.64 143,188 +0.60(+0.86%)
Jul 23, 2013 70.44 70.52 69.98 70.03 183,642 -0.30(-0.43%)
Jul 22, 2013 70.15 70.37 70.10 70.34 826,058 +0.25(+0.36%)
Jul 19, 2013 70.54 70.58 69.94 70.09 141,003 -1.36(-1.90%)
Jul 18, 2013 71.72 71.91 71.30 71.45 236,642 -0.06(-0.09%)
Jul 17, 2013 71.63 71.78 71.37 71.51 126,930 +0.05(+0.06%)
Jul 16, 2013 71.45 71.54 71.22 71.46 278,676 +0.02(+0.03%)
Jul 15, 2013 71.03 71.50 70.94 71.45 1,240,925 +0.38(+0.53%)
Jul 12, 2013 71.02 71.15 70.82 71.07 173,745 +0.06(+0.09%)
Jul 11, 2013 70.49 71.06 70.34 71.00 321,391 +1.30(+1.87%)
Jul 10, 2013 69.30 69.86 69.30 69.70 237,991 +0.33(+0.48%)
Jul 09, 2013 69.14 69.51 68.97 69.37 442,085 +0.35(+0.51%)
Jul 08, 2013 69.55 69.55 68.85 69.02 530,932 -0.22(-0.32%)
Jul 05, 2013 69.08 69.24 68.54 69.24 525,498 +0.49(+0.71%)
Jul 03, 2013 68.23 69.08 68.23 68.75 589,317 +0.38(+0.55%)
Jul 02, 2013 68.39 68.82 67.94 68.37 265,786 +0.04(+0.05%)
Jul 01, 2013 68.43 68.92 68.26 68.34 2,796,235 +0.45(+0.67%)
Jun 28, 2013 67.66 68.25 67.33 67.89 272,498 -0.10(-0.15%)
Jun 27, 2013 67.99 68.39 67.99 67.99 130,364 +0.30(+0.44%)
Jun 26, 2013 67.92 67.93 67.56 67.69 174,804 +0.36(+0.54%)
Jun 25, 2013 67.52 67.61 66.94 67.33 125,872 +0.45(+0.67%)
Jun 24, 2013 67.22 67.32 66.38 66.88 464,001 -1.00(-1.48%)
Jun 21, 2013 68.50 68.50 67.40 67.88 186,797 -0.39(-0.57%)
Jun 20, 2013 69.38 69.62 68.27 68.27 359,136 -1.85(-2.64%)
Jun 19, 2013 70.76 70.85 70.00 70.12 204,441 -0.60(-0.85%)
Jun 18, 2013 70.25 70.92 70.25 70.72 107,324 +0.50(+0.71%)
Jun 17, 2013 69.94 70.65 69.93 70.22 155,345 +0.77(+1.11%)
Jun 14, 2013 70.02 70.15 69.41 69.45 99,794 -0.57(-0.81%)
Jun 13, 2013 69.23 70.11 69.05 70.02 69,229 +0.75(+1.09%)
Jun 12, 2013 70.22 70.36 69.18 69.27 542,908 -0.55(-0.79%)
Jun 11, 2013 69.89 70.54 69.79 69.82 218,628 -0.78(-1.11%)
Jun 10, 2013 70.79 70.95 70.52 70.60 340,047 -0.06(-0.08%)
Jun 07, 2013 70.09 70.67 69.75 70.66 163,854 +0.74(+1.06%)
Jun 06, 2013 69.95 70.17 69.11 69.92 186,393 +0.05(+0.07%)
Jun 05, 2013 70.34 70.55 69.78 69.87 166,225 -0.73(-1.03%)
Jun 04, 2013 71.05 71.36 70.34 70.60 345,753 -0.33(-0.47%)
Jun 03, 2013 70.61 70.94 70.16 70.93 291,365 +0.37(+0.52%)
May 31, 2013 70.93 71.52 70.56 70.56 664,809 -0.55(-0.78%)
May 30, 2013 70.46 71.41 70.46 71.11 227,910 +0.67(+0.95%)
May 29, 2013 70.01 70.65 69.92 70.44 127,081 +0.01(+0.01%)
May 28, 2013 70.65 70.93 70.24 70.43 147,650 +0.49(+0.70%)
May 24, 2013 69.74 69.98 69.49 69.95 1,119,744 -0.18(-0.26%)
May 23, 2013 69.44 70.34 69.34 70.13 140,866 +0.04(+0.05%)
May 22, 2013 70.99 71.36 69.81 70.09 249,413 -0.84(-1.18%)
May 21, 2013 70.97 71.15 70.62 70.93 149,070 -0.10(-0.14%)
May 20, 2013 70.72 71.27 70.66 71.03 146,499 +0.10(+0.14%)
May 17, 2013 70.49 70.96 70.40 70.93 348,564 +0.67(+0.96%)
May 16, 2013 69.84 70.73 69.84 70.26 137,882 +0.62(+0.90%)
May 15, 2013 69.40 69.70 69.20 69.63 149,734 +0.17(+0.24%)
May 13, 2013 69.51 69.67 69.36 69.47 110,873 -0.14(-0.20%)
May 10, 2013 69.42 69.68 69.27 69.61 180,217 +0.31(+0.45%)
May 09, 2013 69.38 69.79 69.22 69.29 152,742 -0.31(-0.45%)
May 08, 2013 69.03 69.63 68.84 69.61 379,433 +0.57(+0.83%)
May 07, 2013 69.40 69.44 68.81 69.04 266,204 -0.24(-0.34%)
May 06, 2013 68.95 69.30 68.91 69.28 433,667 +0.49(+0.71%)
May 03, 2013 68.56 68.95 68.52 68.79 260,349 +0.76(+1.12%)
May 02, 2013 67.27 68.14 67.27 68.03 106,554 +0.87(+1.30%)
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.