US Technology Ishares ETF (NY: IYW )

106.21 USD -1.53 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 64.03 64.23 63.90 63.90 63,418 -0.13(-0.20%)
Dec 29, 2011 63.61 64.16 63.61 64.03 638,176 +0.51(+0.80%)
Dec 28, 2011 64.30 64.31 63.44 63.52 154,689 -0.79(-1.23%)
Dec 27, 2011 64.16 64.60 64.05 64.31 68,211 +0.13(+0.20%)
Dec 23, 2011 63.75 64.18 63.54 64.18 54,359 +1.31(+2.08%)
Dec 21, 2011 63.64 63.65 62.11 62.87 178,293 -1.34(-2.09%)
Dec 20, 2011 63.17 64.26 63.17 64.21 120,554 +1.92(+3.08%)
Dec 19, 2011 63.27 63.28 62.11 62.29 59,837 -0.74(-1.17%)
Dec 16, 2011 63.22 63.90 62.87 63.03 69,387 +0.21(+0.33%)
Dec 15, 2011 63.63 63.68 62.81 62.82 91,669 -0.25(-0.40%)
Dec 14, 2011 63.99 63.99 62.78 63.07 146,904 -1.16(-1.81%)
Dec 13, 2011 65.26 65.60 63.96 64.23 66,276 -0.72(-1.11%)
Dec 12, 2011 65.16 65.17 64.41 64.95 91,836 -0.94(-1.43%)
Dec 09, 2011 64.87 66.02 64.87 65.89 76,845 +1.13(+1.74%)
Dec 08, 2011 65.45 66.00 64.73 64.76 125,496 -1.11(-1.69%)
Dec 07, 2011 65.60 66.12 65.06 65.87 128,127 +0.01(+0.02%)
Dec 06, 2011 65.95 66.25 65.63 65.86 426,270 -0.08(-0.12%)
Dec 05, 2011 65.99 66.43 65.63 65.94 103,572 +0.93(+1.43%)
Dec 02, 2011 65.67 65.87 65.01 65.01 80,566 -0.08(-0.12%)
Dec 01, 2011 64.70 65.33 64.62 65.09 154,938 +0.31(+0.48%)
Nov 30, 2011 63.89 64.79 63.83 64.78 316,692 +2.51(+4.03%)
Nov 29, 2011 62.71 63.14 62.17 62.27 272,357 -0.46(-0.73%)
Nov 28, 2011 62.15 62.79 62.15 62.73 121,035 +2.10(+3.46%)
Nov 25, 2011 60.92 61.55 60.63 60.63 66,064 -0.46(-0.75%)
Nov 23, 2011 62.08 62.18 61.02 61.09 100,151 -1.51(-2.41%)
Nov 22, 2011 62.54 62.93 62.03 62.60 236,427 -0.08(-0.13%)
Nov 21, 2011 63.12 63.25 62.17 62.68 139,925 -1.32(-2.06%)
Nov 18, 2011 64.69 64.69 63.93 64.00 74,804 -0.54(-0.84%)
Nov 17, 2011 65.87 65.95 64.07 64.54 192,867 -1.46(-2.21%)
Nov 16, 2011 66.52 67.27 66.00 66.00 116,728 -1.00(-1.49%)
Nov 15, 2011 66.06 67.31 65.91 67.00 102,687 +0.92(+1.39%)
Nov 14, 2011 66.29 66.75 65.92 66.08 81,324 -0.30(-0.45%)
Nov 11, 2011 65.64 66.66 65.64 66.38 79,443 +1.25(+1.92%)
Nov 10, 2011 65.71 65.83 64.50 65.13 300,789 +0.10(+0.15%)
Nov 09, 2011 65.96 66.11 64.81 65.03 182,039 -2.45(-3.63%)
Nov 08, 2011 67.10 67.58 66.50 67.48 982,436 +0.78(+1.17%)
Nov 07, 2011 66.19 66.77 65.52 66.70 94,642 +0.37(+0.56%)
Nov 04, 2011 66.19 66.52 65.65 66.33 125,837 -0.27(-0.41%)
Nov 03, 2011 65.53 66.64 64.83 66.60 150,038 +1.65(+2.54%)
Nov 02, 2011 64.86 65.22 64.38 64.95 149,216 +0.73(+1.14%)
Nov 01, 2011 64.59 64.90 63.95 64.22 256,054 -1.92(-2.90%)
Oct 31, 2011 66.50 66.83 66.14 66.14 497,256 -1.20(-1.78%)
Oct 28, 2011 66.63 67.40 66.63 67.34 107,879 +0.19(+0.28%)
Oct 27, 2011 66.78 67.52 66.23 67.15 257,841 +1.96(+3.01%)
Oct 26, 2011 65.41 65.60 63.91 65.19 105,956 +0.29(+0.45%)
Oct 25, 2011 65.62 65.74 64.76 64.90 347,258 -0.98(-1.49%)
Oct 24, 2011 64.66 66.06 64.63 65.88 562,471 +1.45(+2.25%)
Oct 21, 2011 64.41 64.91 64.01 64.43 262,800 +0.68(+1.07%)
Oct 20, 2011 64.00 64.15 62.88 63.75 149,091 -0.37(-0.58%)
Oct 19, 2011 64.98 65.10 63.92 64.12 146,512 -1.32(-2.02%)
Oct 18, 2011 64.65 65.75 63.97 65.44 380,042 +0.59(+0.91%)
Oct 17, 2011 65.75 65.85 64.48 64.85 513,925 -1.17(-1.77%)
Oct 14, 2011 65.63 66.02 65.31 66.02 236,452 +1.31(+2.02%)
Oct 13, 2011 63.73 64.77 63.73 64.71 112,278 +0.75(+1.17%)
Oct 12, 2011 64.21 64.60 63.93 63.96 278,204 +0.35(+0.55%)
Oct 11, 2011 62.96 63.80 62.90 63.61 123,136 +0.43(+0.68%)
Oct 10, 2011 62.05 63.18 62.05 63.18 87,963 +1.99(+3.25%)
Oct 07, 2011 61.64 61.88 60.89 61.19 244,666 -0.32(-0.52%)
Oct 06, 2011 60.39 61.54 60.12 61.51 166,659 +1.05(+1.74%)
Oct 05, 2011 58.88 60.64 58.41 60.46 218,977 +1.45(+2.46%)
Oct 04, 2011 57.01 59.06 56.60 59.01 629,640 +1.33(+2.31%)
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.