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, 2013 16.65 16.82 16.59 16.81 782,237 +0.18(+1.10%)
Apr 29, 2013 16.40 16.67 16.40 16.63 762,820 +0.27(+1.67%)
Apr 26, 2013 16.31 16.39 16.34 16.35 376,743 +0.02(+0.10%)
Apr 25, 2013 16.32 16.44 16.31 16.34 516,942 +0.02(+0.14%)
Apr 24, 2013 16.15 16.37 16.14 16.32 588,940 +0.09(+0.55%)
Apr 23, 2013 16.11 16.30 16.09 16.23 976,537 +0.20(+1.27%)
Apr 22, 2013 15.93 16.08 15.85 16.02 399,856 +0.16(+1.04%)
Apr 19, 2013 15.85 15.95 15.74 15.86 482,625 -0.04(-0.23%)
Apr 18, 2013 16.18 16.18 15.85 15.90 817,719 -0.22(-1.37%)
Apr 17, 2013 16.36 16.36 16.04 16.12 2,595,910 -0.41(-2.46%)
Apr 16, 2013 16.40 16.53 16.36 16.52 414,582 +0.24(+1.47%)
Apr 15, 2013 16.50 16.54 16.28 16.28 738,012 -0.29(-1.76%)
Apr 12, 2013 16.61 16.63 16.47 16.58 2,261,380 -0.09(-0.52%)
Apr 11, 2013 16.68 16.70 16.61 16.66 795,394 -0.13(-0.79%)
Apr 10, 2013 16.53 16.81 16.51 16.79 755,808 +0.34(+2.04%)
Apr 09, 2013 16.37 16.52 16.30 16.46 1,800,988 +0.13(+0.83%)
Apr 08, 2013 16.23 16.32 16.20 16.32 534,619 +0.07(+0.41%)
Apr 05, 2013 16.17 16.28 16.11 16.26 495,340 -0.17(-1.03%)
Apr 04, 2013 16.46 16.46 16.34 16.43 593,981 -0.03(-0.19%)
Apr 03, 2013 16.63 16.65 16.43 16.46 480,759 -0.14(-0.85%)
Apr 02, 2013 16.58 16.68 16.55 16.60 448,102 +0.05(+0.33%)
Apr 01, 2013 16.74 16.74 16.52 16.55 595,864 -0.19(-1.15%)
Mar 28, 2013 16.69 16.75 16.67 16.74 403,557 +0.01(+0.05%)
Mar 27, 2013 16.65 16.75 16.62 16.73 583,215 -0.04(-0.25%)
Mar 26, 2013 16.74 16.78 16.70 16.77 377,934 +0.09(+0.52%)
Mar 25, 2013 16.81 16.83 16.62 16.68 462,564 -0.05(-0.30%)
Mar 22, 2013 16.67 16.75 16.67 16.73 557,739 +0.10(+0.60%)
Mar 21, 2013 16.67 16.72 16.61 16.63 496,201 -0.23(-1.36%)
Mar 20, 2013 16.87 16.89 16.81 16.86 385,944 +0.09(+0.53%)
Mar 19, 2013 16.87 16.91 16.63 16.77 2,175,060 -0.05(-0.28%)
Mar 18, 2013 16.69 16.89 16.65 16.82 409,041 +0.00(+0.00%)
Mar 15, 2013 16.85 16.88 16.78 16.82 384,701 -0.03(-0.20%)
Mar 14, 2013 16.79 16.86 16.79 16.86 668,822 +0.12(+0.73%)
Mar 13, 2013 16.72 16.79 16.65 16.73 370,613 +0.02(+0.12%)
Mar 12, 2013 16.75 16.78 16.65 16.71 270,224 -0.10(-0.57%)
Mar 11, 2013 16.72 16.81 16.65 16.81 523,707 +0.08(+0.46%)
Mar 08, 2013 16.77 16.80 16.68 16.73 1,325,141 +0.01(+0.07%)
Mar 07, 2013 16.67 16.75 16.66 16.72 2,258,110 +0.05(+0.33%)
Mar 06, 2013 16.70 16.70 16.63 16.67 344,007 +0.01(+0.06%)
Mar 05, 2013 16.49 16.69 16.49 16.66 466,767 +0.26(+1.61%)
Mar 04, 2013 16.31 16.41 16.28 16.39 407,429 +0.02(+0.10%)
Mar 01, 2013 16.31 16.41 16.20 16.38 700,483 +0.02(+0.10%)
Feb 28, 2013 16.44 16.49 16.36 16.36 498,920 -0.05(-0.31%)
Feb 27, 2013 16.27 16.49 16.23 16.41 232,683 +0.15(+0.92%)
Feb 26, 2013 16.21 16.29 16.12 16.26 422,541 +0.10(+0.59%)
Feb 25, 2013 16.52 16.55 16.16 16.16 446,253 -0.25(-1.50%)
Feb 22, 2013 16.32 16.41 16.27 16.41 265,095 +0.21(+1.31%)
Feb 21, 2013 16.32 16.33 16.14 16.20 1,258,785 -0.19(-1.17%)
Feb 20, 2013 16.67 16.67 16.39 16.39 635,268 -0.29(-1.72%)
Feb 19, 2013 16.58 16.68 16.58 16.68 652,063 +0.12(+0.74%)
Feb 15, 2013 16.61 16.65 16.51 16.55 980,079 -0.04(-0.26%)
Feb 14, 2013 16.51 16.61 16.49 16.60 683,337 +0.04(+0.23%)
Feb 13, 2013 16.56 16.63 16.51 16.56 491,502 -0.01(-0.07%)
Feb 12, 2013 16.62 16.67 16.56 16.57 482,363 -0.09(-0.52%)
Feb 11, 2013 16.64 16.68 16.59 16.66 405,813 +0.02(+0.14%)
Feb 08, 2013 16.52 16.66 16.51 16.63 609,532 +0.17(+1.02%)
Feb 07, 2013 16.47 16.47 16.29 16.46 569,874 +0.03(+0.15%)
Feb 06, 2013 16.38 16.52 16.38 16.44 301,503 +0.20(+1.22%)
Feb 04, 2013 16.42 16.47 16.23 16.24 967,080 -0.24(-1.48%)
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.