US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.93 15.01 14.84 15.01 634,632 +0.10(+0.65%)
Jan 28, 2011 15.30 15.30 14.86 14.91 1,064,932 -0.36(-2.33%)
Jan 27, 2011 15.20 15.32 15.19 15.27 809,817 +0.10(+0.69%)
Jan 26, 2011 15.12 15.21 15.07 15.17 825,651 +0.09(+0.57%)
Jan 25, 2011 14.98 15.08 14.95 15.08 993,532 +0.04(+0.30%)
Jan 24, 2011 14.84 15.04 14.81 15.04 503,207 +0.20(+1.32%)
Jan 21, 2011 15.02 15.03 14.83 14.84 543,234 -0.08(-0.56%)
Jan 20, 2011 14.97 14.99 14.80 14.92 1,159,643 -0.16(-1.06%)
Jan 19, 2011 15.25 15.25 15.03 15.08 1,082,063 -0.12(-0.80%)
Jan 18, 2011 15.07 15.23 15.05 15.20 1,413,826 +0.03(+0.21%)
Jan 14, 2011 15.04 15.17 15.01 15.17 1,112,874 +0.15(+0.99%)
Jan 13, 2011 15.02 15.06 14.97 15.02 824,407 -0.00(-0.02%)
Jan 12, 2011 14.97 15.03 14.92 15.03 989,916 +0.13(+0.89%)
Jan 11, 2011 14.94 14.95 14.84 14.89 840,985 +0.02(+0.14%)
Jan 10, 2011 14.79 14.90 14.74 14.87 429,515 +0.06(+0.41%)
Jan 07, 2011 14.86 14.89 14.68 14.81 1,119,723 -0.05(-0.32%)
Jan 06, 2011 14.76 14.87 14.73 14.86 822,900 +0.14(+0.93%)
Jan 05, 2011 14.60 14.74 14.59 14.72 1,832,912 +0.08(+0.57%)
Jan 04, 2011 14.68 14.68 14.53 14.64 2,294,665 +0.03(+0.23%)
Jan 03, 2011 14.55 14.69 14.52 14.61 1,082,366 +0.17(+1.16%)
Dec 31, 2010 14.46 14.46 14.38 14.44 272,205 -0.04(-0.25%)
Dec 30, 2010 14.50 14.51 14.46 14.47 235,156 -0.03(-0.19%)
Dec 29, 2010 14.52 14.54 14.49 14.50 441,857 +0.02(+0.11%)
Dec 28, 2010 14.53 14.54 14.46 14.49 425,836 +0.00(+0.02%)
Dec 27, 2010 14.44 14.51 14.36 14.48 720,974 +0.02(+0.11%)
Dec 23, 2010 14.47 14.50 14.44 14.47 690,921 -0.03(-0.20%)
Dec 22, 2010 14.50 14.51 14.47 14.50 631,587 -0.01(-0.04%)
Dec 21, 2010 14.43 14.52 14.43 14.50 415,395 +0.11(+0.78%)
Dec 20, 2010 14.44 14.46 14.33 14.39 628,519 -0.02(-0.12%)
Dec 17, 2010 14.41 14.45 14.38 14.41 1,056,401 +0.04(+0.30%)
Dec 16, 2010 14.30 14.37 14.23 14.37 1,169,817 +0.09(+0.64%)
Dec 15, 2010 14.32 14.39 14.24 14.27 787,410 -0.05(-0.34%)
Dec 14, 2010 14.35 14.41 14.29 14.32 876,310 -0.02(-0.11%)
Dec 13, 2010 14.45 14.46 14.34 14.34 468,878 -0.06(-0.42%)
Dec 10, 2010 14.36 14.41 14.32 14.40 628,832 +0.08(+0.58%)
Dec 09, 2010 14.38 14.38 14.28 14.32 327,973 -0.00(-0.02%)
Dec 08, 2010 14.26 14.32 14.22 14.32 395,905 +0.12(+0.82%)
Dec 07, 2010 14.36 14.36 14.20 14.20 974,259 +0.01(+0.06%)
Dec 06, 2010 14.18 14.23 14.16 14.19 615,230 +0.00(+0.03%)
Dec 03, 2010 14.05 14.20 14.05 14.19 2,439,873 +0.06(+0.43%)
Dec 02, 2010 13.98 14.15 13.97 14.13 970,804 +0.18(+1.27%)
Dec 01, 2010 13.83 14.02 13.83 13.95 1,346,006 +0.30(+2.20%)
Nov 30, 2010 13.70 13.73 13.61 13.65 864,887 -0.18(-1.28%)
Nov 29, 2010 13.82 13.87 13.69 13.83 1,198,748 -0.09(-0.64%)
Nov 26, 2010 13.88 13.95 13.84 13.92 104,832 -0.05(-0.35%)
Nov 24, 2010 13.84 13.97 13.97 13.97 557,810 +0.25(+1.80%)
Nov 23, 2010 13.80 13.83 13.64 13.72 2,383,435 -0.21(-1.50%)
Nov 22, 2010 13.76 13.93 13.74 13.93 568,336 +0.11(+0.83%)
Nov 19, 2010 13.76 13.84 13.74 13.81 671,003 +0.05(+0.36%)
Nov 18, 2010 13.67 13.83 13.62 13.77 973,263 +0.24(+1.79%)
Nov 17, 2010 13.55 13.62 13.47 13.52 437,492 -0.00(-0.02%)
Nov 16, 2010 13.68 13.71 13.47 13.53 1,470,810 -0.25(-1.81%)
Nov 15, 2010 13.88 13.90 13.76 13.77 723,508 -0.06(-0.45%)
Nov 12, 2010 13.96 14.03 13.74 13.84 969,174 -0.18(-1.31%)
Nov 11, 2010 13.96 14.04 13.84 14.02 1,067,748 -0.25(-1.76%)
Nov 10, 2010 14.25 14.29 14.13 14.27 973,620 +0.02(+0.17%)
Nov 09, 2010 14.35 14.40 14.19 14.25 877,524 -0.05(-0.36%)
Nov 08, 2010 14.25 14.33 14.22 14.30 1,201,998 +0.04(+0.25%)
Nov 05, 2010 14.28 14.29 14.21 14.26 1,773,334 -0.00(-0.02%)
Nov 04, 2010 14.20 14.29 14.18 14.27 689,841 +0.22(+1.53%)
Nov 03, 2010 13.99 14.06 13.88 14.05 1,482,077 +0.07(+0.51%)
Nov 02, 2010 13.95 14.00 13.93 13.98 656,294 +0.13(+0.91%)
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.