US Technology Ishares ETF (NY: IYW )

77.23 -0.74 (-0.95%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 66.19 66.39 65.86 65.86 123,929 -0.20(-0.31%)
Feb 27, 2013 65.50 66.39 65.34 66.06 57,797 +0.61(+0.92%)
Feb 26, 2013 65.25 65.59 64.88 65.46 104,957 +0.39(+0.59%)
Feb 25, 2013 66.50 66.62 65.07 65.07 110,846 -0.99(-1.50%)
Feb 22, 2013 65.70 66.06 65.51 66.06 65,848 +0.85(+1.31%)
Feb 21, 2013 65.69 65.76 64.97 65.21 312,675 -0.77(-1.17%)
Feb 20, 2013 67.09 67.09 65.98 65.98 157,797 -1.16(-1.72%)
Feb 19, 2013 66.75 67.14 66.74 67.14 161,968 +0.49(+0.74%)
Feb 15, 2013 66.86 67.03 66.46 66.64 243,446 -0.17(-0.26%)
Feb 14, 2013 66.45 66.89 66.40 66.82 169,737 +0.16(+0.23%)
Feb 13, 2013 66.68 66.95 66.46 66.66 122,086 -0.05(-0.07%)
Feb 12, 2013 66.93 67.11 66.68 66.71 119,816 -0.35(-0.52%)
Feb 11, 2013 66.98 67.17 66.78 67.05 100,801 +0.09(+0.14%)
Feb 08, 2013 66.52 67.07 66.46 66.96 151,404 +0.68(+1.02%)
Feb 07, 2013 66.30 66.31 65.57 66.28 141,553 +0.10(+0.15%)
Feb 06, 2013 65.95 66.50 65.95 66.18 74,891 +0.80(+1.22%)
Feb 04, 2013 66.09 66.30 65.32 65.39 240,217 -0.98(-1.48%)
Feb 01, 2013 66.17 66.55 65.89 66.37 248,863 +0.61(+0.93%)
Jan 31, 2013 65.82 66.27 65.66 65.75 372,904 +0.04(+0.06%)
Jan 30, 2013 65.87 66.18 65.59 65.72 493,307 -0.12(-0.18%)
Jan 29, 2013 65.87 66.02 65.43 65.84 295,202 -0.21(-0.32%)
Jan 28, 2013 65.84 66.45 65.74 66.05 5,976,560 +0.27(+0.40%)
Jan 25, 2013 65.79 66.18 65.61 65.78 131,842 +0.24(+0.36%)
Jan 24, 2013 65.58 66.24 65.49 65.54 405,868 -1.45(-2.16%)
Jan 23, 2013 66.73 67.25 66.73 66.99 591,601 +0.91(+1.37%)
Jan 22, 2013 66.10 66.14 65.60 66.08 406,239 +0.12(+0.18%)
Jan 18, 2013 65.86 66.00 65.63 65.96 404,466 -0.25(-0.37%)
Jan 17, 2013 66.22 66.48 66.14 66.21 483,995 +0.25(+0.38%)
Jan 16, 2013 65.71 66.18 65.53 65.96 155,783 +0.45(+0.69%)
Jan 15, 2013 65.53 65.53 65.19 65.51 100,063 -0.36(-0.54%)
Jan 14, 2013 65.73 66.00 65.54 65.87 106,112 -0.43(-0.65%)
Jan 11, 2013 66.16 66.35 65.99 66.30 78,697 +0.15(+0.22%)
Jan 10, 2013 66.17 66.28 65.50 66.16 237,394 +0.42(+0.64%)
Jan 09, 2013 65.63 65.83 65.57 65.73 157,891 +0.16(+0.25%)
Jan 08, 2013 65.89 65.97 65.17 65.57 57,155 -0.22(-0.33%)
Jan 07, 2013 65.73 66.00 65.43 65.79 200,409 -0.12(-0.18%)
Jan 04, 2013 66.25 66.29 65.79 65.91 672,092 -0.47(-0.70%)
Jan 03, 2013 66.79 66.97 66.18 66.38 180,504 -0.49(-0.73%)
Jan 02, 2013 66.55 66.86 66.17 66.86 416,764 +2.04(+3.14%)
Dec 31, 2012 63.43 65.03 63.38 64.83 195,393 +1.33(+2.09%)
Dec 28, 2012 63.66 64.14 63.46 63.50 254,461 -0.74(-1.16%)
Dec 27, 2012 64.35 64.41 63.42 64.24 187,880 +0.00(+0.00%)
Dec 26, 2012 64.72 64.99 64.09 64.24 136,925 -0.53(-0.82%)
Dec 24, 2012 64.74 64.82 64.58 64.77 240,015 -0.17(-0.27%)
Dec 21, 2012 64.46 64.96 64.21 64.95 270,385 -0.49(-0.74%)
Dec 20, 2012 65.66 65.66 65.16 65.43 286,505 -0.03(-0.04%)
Dec 19, 2012 65.83 66.03 65.46 65.46 254,388 -0.20(-0.30%)
Dec 18, 2012 64.77 65.75 64.64 65.66 199,198 +1.23(+1.91%)
Dec 17, 2012 63.65 64.42 63.65 64.42 118,155 +0.78(+1.22%)
Dec 14, 2012 63.80 63.91 63.45 63.65 55,389 -0.63(-0.98%)
Dec 13, 2012 64.60 65.04 64.04 64.28 91,245 -0.50(-0.78%)
Dec 12, 2012 65.37 65.38 64.61 64.78 77,992 -0.25(-0.38%)
Dec 11, 2012 64.60 65.45 64.60 65.03 98,402 +0.85(+1.32%)
Dec 10, 2012 63.59 64.45 63.59 64.18 91,748 +0.33(+0.52%)
Dec 07, 2012 64.54 64.64 63.66 63.84 90,020 -0.34(-0.53%)
Dec 06, 2012 63.41 64.40 63.19 64.19 180,530 +0.48(+0.76%)
Dec 05, 2012 64.41 64.41 63.43 63.70 135,672 -0.83(-1.29%)
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.