US Technology Ishares ETF (NY: IYW )

135.09 -0.25 (-0.19%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.98 21.11 20.79 20.95 1,327,376 -0.05(-0.21%)
Feb 27, 2014 20.85 21.02 20.84 21.00 618,403 +0.13(+0.64%)
Feb 26, 2014 20.87 20.97 20.79 20.87 1,281,142 +0.05(+0.22%)
Feb 25, 2014 20.93 20.93 20.78 20.82 2,566,253 -0.08(-0.40%)
Feb 24, 2014 20.85 20.99 20.80 20.90 13,666,078 +0.10(+0.50%)
Feb 21, 2014 20.96 20.97 20.80 20.80 944,808 -0.08(-0.38%)
Feb 20, 2014 20.79 20.90 20.69 20.88 1,300,228 +0.09(+0.45%)
Feb 19, 2014 20.87 20.93 20.76 20.78 2,352,256 -0.11(-0.51%)
Feb 18, 2014 20.86 20.93 20.80 20.89 3,572,573 +0.05(+0.25%)
Feb 14, 2014 20.76 20.84 20.84 20.84 634,306 +0.06(+0.27%)
Feb 13, 2014 20.45 20.79 20.45 20.78 1,197,371 +0.21(+1.01%)
Feb 12, 2014 20.56 20.61 20.54 20.57 809,220 +0.05(+0.26%)
Feb 11, 2014 20.34 20.56 20.32 20.52 2,362,146 +0.23(+1.16%)
Feb 10, 2014 20.18 20.29 20.16 20.29 19,943,450 +0.10(+0.51%)
Feb 07, 2014 20.01 20.19 19.96 20.18 982,072 +0.29(+1.46%)
Feb 06, 2014 19.70 19.89 19.70 19.89 1,558,032 +0.23(+1.15%)
Feb 05, 2014 19.59 19.75 19.46 19.67 3,108,431 +0.00(+0.01%)
Feb 04, 2014 19.65 19.73 19.57 19.66 2,442,483 +0.11(+0.58%)
Feb 03, 2014 19.97 20.08 19.52 19.55 16,421,951 -0.47(-2.36%)
Jan 31, 2014 19.84 20.08 19.82 20.02 3,399,643 +0.10(+0.51%)
Jan 30, 2014 19.86 19.98 19.80 19.92 1,427,306 +0.31(+1.59%)
Jan 29, 2014 19.65 19.76 19.55 19.61 1,718,493 -0.17(-0.87%)
Jan 28, 2014 19.71 19.81 19.64 19.78 2,551,683 -0.16(-0.79%)
Jan 27, 2014 20.14 20.18 19.83 19.94 1,026,999 -0.18(-0.88%)
Jan 24, 2014 20.47 20.48 20.12 20.12 1,458,579 -0.40(-1.95%)
Jan 23, 2014 20.48 20.52 20.38 20.52 1,279,067 -0.07(-0.35%)
Jan 22, 2014 20.57 20.63 20.53 20.59 645,720 -0.00(-0.02%)
Jan 21, 2014 20.60 20.62 20.44 20.59 963,229 +0.10(+0.48%)
Jan 17, 2014 20.60 20.49 20.49 20.49 707,245 -0.16(-0.77%)
Jan 16, 2014 20.63 20.68 20.61 20.65 747,374 -0.01(-0.04%)
Jan 15, 2014 20.41 20.70 20.49 20.66 1,011,464 +0.26(+1.26%)
Jan 14, 2014 20.07 20.41 20.07 20.41 4,262,630 +0.42(+2.09%)
Jan 13, 2014 20.17 20.31 19.92 19.99 1,272,980 -0.21(-1.04%)
Jan 10, 2014 20.21 20.24 20.09 20.20 703,233 +0.06(+0.30%)
Jan 09, 2014 20.36 20.36 20.08 20.14 734,649 -0.12(-0.60%)
Jan 08, 2014 20.23 20.31 20.20 20.26 796,998 +0.02(+0.09%)
Jan 07, 2014 20.12 20.27 20.10 20.24 1,146,679 +0.20(+0.98%)
Jan 06, 2014 20.08 20.13 19.97 20.05 922,431 -0.03(-0.13%)
Jan 03, 2014 20.17 20.19 20.06 20.07 1,012,459 -0.09(-0.45%)
Jan 02, 2014 20.26 20.29 20.11 20.16 1,505,029 -0.21(-1.03%)
Dec 31, 2013 20.25 20.37 20.37 20.37 722,440 +0.15(+0.75%)
Dec 30, 2013 20.21 20.25 20.17 20.22 539,616 -0.03(-0.12%)
Dec 27, 2013 20.33 20.34 20.23 20.24 781,998 -0.06(-0.28%)
Dec 26, 2013 20.29 20.32 20.26 20.30 512,555 +0.06(+0.31%)
Dec 24, 2013 20.20 20.25 20.18 20.24 364,975 +0.06(+0.29%)
Dec 23, 2013 20.11 20.19 20.05 20.18 953,317 +0.27(+1.37%)
Dec 20, 2013 19.75 19.93 19.75 19.91 1,002,008 +0.21(+1.07%)
Dec 19, 2013 19.69 19.74 19.67 19.70 826,850 -0.03(-0.13%)
Dec 18, 2013 19.57 19.73 19.29 19.72 918,344 +0.13(+0.67%)
Dec 17, 2013 19.58 19.64 19.56 19.59 1,218,915 +0.03(+0.13%)
Dec 16, 2013 19.47 19.60 19.46 19.57 518,353 +0.20(+1.03%)
Dec 13, 2013 19.52 19.52 19.35 19.37 522,995 -0.05(-0.25%)
Dec 12, 2013 19.52 19.54 19.41 19.42 452,576 -0.10(-0.51%)
Dec 11, 2013 19.78 19.80 19.49 19.51 1,662,006 -0.25(-1.25%)
Dec 10, 2013 19.76 19.81 19.71 19.76 731,144 -0.03(-0.17%)
Dec 09, 2013 19.77 19.84 19.73 19.80 551,274 +0.09(+0.45%)
Dec 06, 2013 19.74 19.76 19.65 19.71 560,171 +0.11(+0.56%)
Dec 05, 2013 19.65 19.68 19.55 19.60 543,713 -0.03(-0.16%)
Dec 04, 2013 19.48 19.68 19.48 19.63 329,149 +0.09(+0.45%)
Dec 03, 2013 19.46 19.57 19.46 19.54 447,319 +0.06(+0.33%)
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.