US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.50 13.60 13.31 13.31 529,297 -0.38(-2.78%)
Sep 29, 2011 13.97 13.99 13.47 13.69 729,191 -0.05(-0.39%)
Sep 28, 2011 14.02 14.10 13.73 13.75 1,030,151 -0.23(-1.63%)
Sep 27, 2011 14.03 14.21 13.89 13.98 1,493,195 +0.17(+1.26%)
Sep 26, 2011 13.68 13.81 13.41 13.80 1,797,180 +0.19(+1.39%)
Sep 23, 2011 13.36 13.67 13.36 13.61 871,262 +0.14(+1.07%)
Sep 22, 2011 13.54 13.68 13.27 13.47 3,323,695 -0.43(-3.09%)
Sep 21, 2011 14.17 14.29 13.90 13.90 1,745,248 -0.20(-1.43%)
Sep 20, 2011 14.25 14.36 14.08 14.10 1,261,733 -0.07(-0.48%)
Sep 19, 2011 14.00 14.23 13.89 14.17 628,586 -0.01(-0.06%)
Sep 16, 2011 14.12 14.20 14.06 14.18 934,184 +0.12(+0.85%)
Sep 15, 2011 13.98 14.08 13.87 14.06 549,636 +0.22(+1.58%)
Sep 14, 2011 13.67 13.99 13.58 13.84 869,945 +0.23(+1.72%)
Sep 13, 2011 13.48 13.64 13.40 13.61 687,894 +0.18(+1.37%)
Sep 12, 2011 13.10 13.42 13.10 13.42 577,184 +0.17(+1.27%)
Sep 09, 2011 13.43 13.52 13.17 13.25 480,045 -0.28(-2.09%)
Sep 08, 2011 13.53 13.76 13.49 13.54 597,848 -0.05(-0.40%)
Sep 07, 2011 13.41 13.60 13.41 13.59 2,108,340 +0.36(+2.75%)
Sep 06, 2011 12.97 13.24 12.92 13.23 931,083 -0.07(-0.51%)
Sep 02, 2011 13.38 13.44 13.22 13.29 722,445 -0.33(-2.43%)
Sep 01, 2011 13.81 13.93 13.61 13.62 2,269,175 -0.17(-1.21%)
Aug 31, 2011 13.85 13.96 13.69 13.79 637,004 +0.01(+0.05%)
Aug 30, 2011 13.69 13.85 13.61 13.78 525,301 +0.03(+0.21%)
Aug 29, 2011 13.50 13.76 13.50 13.75 471,479 +0.39(+2.93%)
Aug 26, 2011 12.99 13.40 12.92 13.36 464,102 +0.31(+2.41%)
Aug 25, 2011 13.22 13.31 13.01 13.05 837,379 -0.21(-1.58%)
Aug 24, 2011 13.15 13.28 13.01 13.26 647,425 +0.09(+0.72%)
Aug 23, 2011 12.74 13.16 12.70 13.16 2,209,221 +0.50(+3.98%)
Aug 22, 2011 12.88 12.88 12.60 12.66 894,894 +0.07(+0.52%)
Aug 19, 2011 12.78 13.00 12.57 12.59 1,726,351 -0.36(-2.79%)
Aug 18, 2011 13.28 13.28 12.84 12.96 1,057,892 -0.71(-5.20%)
Aug 17, 2011 13.80 13.90 13.55 13.67 565,308 -0.12(-0.90%)
Aug 16, 2011 13.82 13.92 13.62 13.79 580,321 -0.16(-1.12%)
Aug 15, 2011 13.79 13.95 13.76 13.95 1,140,646 +0.24(+1.75%)
Aug 12, 2011 13.71 13.79 13.56 13.71 978,440 +0.12(+0.89%)
Aug 11, 2011 13.21 13.75 13.20 13.59 1,900,441 +0.55(+4.19%)
Aug 10, 2011 13.31 13.46 13.02 13.04 4,028,516 -0.51(-3.78%)
Aug 09, 2011 13.68 13.56 12.78 13.55 4,603,129 +0.54(+4.18%)
Aug 08, 2011 13.34 13.56 13.00 13.01 2,419,025 -0.77(-5.59%)
Aug 05, 2011 14.01 14.07 13.36 13.78 2,599,309 -0.12(-0.84%)
Aug 04, 2011 14.35 14.40 13.90 13.90 2,020,122 -0.66(-4.52%)
Aug 03, 2011 14.41 14.58 14.20 14.55 1,776,769 +0.15(+1.01%)
Aug 02, 2011 14.64 14.75 14.40 14.41 2,499,478 -0.33(-2.26%)
Aug 01, 2011 14.96 14.99 14.55 14.74 1,114,286 -0.03(-0.21%)
Jul 29, 2011 14.74 14.94 14.66 14.77 816,879 -0.11(-0.74%)
Jul 28, 2011 14.85 15.05 14.79 14.88 1,585,681 +0.02(+0.11%)
Jul 27, 2011 15.15 15.17 14.82 14.87 1,096,577 -0.46(-3.02%)
Jul 26, 2011 15.27 15.39 15.25 15.33 947,297 +0.06(+0.40%)
Jul 25, 2011 15.17 15.36 15.14 15.27 921,387 -0.05(-0.34%)
Jul 22, 2011 15.26 15.34 15.26 15.32 750,362 +0.22(+1.43%)
Jul 21, 2011 15.03 15.16 14.92 15.10 856,067 +0.05(+0.34%)
Jul 20, 2011 15.21 15.22 15.03 15.05 568,338 -0.07(-0.45%)
Jul 19, 2011 14.87 15.13 14.87 15.12 3,514,209 +0.41(+2.76%)
Jul 18, 2011 14.69 14.77 14.57 14.71 734,050 -0.05(-0.35%)
Jul 15, 2011 14.72 14.77 14.63 14.77 1,961,138 +0.21(+1.46%)
Jul 14, 2011 14.74 14.84 14.50 14.55 643,127 -0.15(-1.03%)
Jul 13, 2011 14.75 14.87 14.65 14.70 611,526 +0.04(+0.31%)
Jul 12, 2011 14.78 14.79 14.65 14.66 496,726 -0.16(-1.08%)
Jul 11, 2011 14.92 15.01 14.78 14.82 1,353,919 -0.27(-1.80%)
Jul 08, 2011 15.01 15.09 14.93 15.09 846,033 -0.07(-0.47%)
Jul 07, 2011 15.08 15.21 15.06 15.16 1,350,369 +0.20(+1.37%)
Jul 06, 2011 14.88 14.98 14.83 14.96 328,482 +0.08(+0.51%)
Jul 05, 2011 14.85 14.90 14.81 14.88 240,015 +0.04(+0.26%)
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.