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 (%)
Nov 30, 2011 14.39 14.59 14.38 14.59 1,405,959 +0.57(+4.03%)
Nov 29, 2011 14.13 14.22 14.00 14.03 1,209,133 -0.10(-0.73%)
Nov 28, 2011 14.00 14.14 14.00 14.13 537,336 +0.47(+3.46%)
Nov 25, 2011 13.72 13.86 13.66 13.66 293,292 -0.10(-0.75%)
Nov 23, 2011 13.98 14.01 13.74 13.76 444,621 -0.34(-2.41%)
Nov 22, 2011 14.09 14.18 13.97 14.10 1,049,621 -0.02(-0.13%)
Nov 21, 2011 14.22 14.25 14.00 14.12 621,199 -0.30(-2.06%)
Nov 18, 2011 14.57 14.57 14.40 14.42 332,093 -0.12(-0.84%)
Nov 17, 2011 14.84 14.86 14.43 14.54 856,236 -0.33(-2.21%)
Nov 16, 2011 14.98 15.15 14.87 14.87 518,215 -0.23(-1.49%)
Nov 15, 2011 14.88 15.16 14.85 15.09 455,880 +0.21(+1.39%)
Nov 14, 2011 14.93 15.04 14.85 14.88 361,039 -0.07(-0.45%)
Nov 11, 2011 14.79 15.01 14.79 14.95 352,688 +0.28(+1.92%)
Nov 10, 2011 14.80 14.83 14.53 14.67 1,335,357 +0.02(+0.15%)
Nov 09, 2011 14.86 14.89 14.60 14.65 808,165 -0.55(-3.63%)
Nov 08, 2011 15.11 15.22 14.98 15.20 4,361,540 +0.18(+1.17%)
Nov 07, 2011 14.91 15.04 14.76 15.02 420,164 +0.08(+0.56%)
Nov 04, 2011 14.91 14.98 14.79 14.94 558,655 -0.06(-0.41%)
Nov 03, 2011 14.76 15.01 14.60 15.00 666,096 +0.37(+2.54%)
Nov 02, 2011 14.61 14.69 14.50 14.63 662,446 +0.16(+1.14%)
Nov 01, 2011 14.55 14.62 14.40 14.47 1,136,755 -0.43(-2.90%)
Oct 31, 2011 14.98 15.05 14.90 14.90 2,207,576 -0.27(-1.78%)
Oct 28, 2011 15.01 15.18 15.01 15.17 478,930 +0.04(+0.28%)
Oct 27, 2011 15.04 15.21 14.92 15.13 1,144,689 +0.44(+3.01%)
Oct 26, 2011 14.73 14.78 14.40 14.68 470,393 +0.07(+0.45%)
Oct 25, 2011 14.78 14.81 14.59 14.62 1,541,657 -0.22(-1.49%)
Oct 24, 2011 14.56 14.88 14.56 14.84 2,497,099 +0.33(+2.25%)
Oct 21, 2011 14.51 14.62 14.42 14.51 1,166,704 +0.15(+1.07%)
Oct 20, 2011 14.42 14.45 14.16 14.36 661,891 -0.08(-0.58%)
Oct 19, 2011 14.64 14.66 14.40 14.44 650,442 -0.30(-2.02%)
Oct 18, 2011 14.56 14.81 14.41 14.74 1,687,202 +0.13(+0.91%)
Oct 17, 2011 14.81 14.83 14.52 14.61 2,281,578 -0.26(-1.77%)
Oct 14, 2011 14.78 14.87 14.71 14.87 1,049,732 +0.30(+2.02%)
Oct 13, 2011 14.36 14.59 14.36 14.58 498,459 +0.17(+1.17%)
Oct 12, 2011 14.46 14.55 14.40 14.41 1,235,091 +0.08(+0.55%)
Oct 11, 2011 14.18 14.37 14.17 14.33 546,664 +0.10(+0.68%)
Oct 10, 2011 13.98 14.23 13.98 14.23 390,513 +0.45(+3.25%)
Oct 07, 2011 13.88 13.94 13.72 13.78 1,086,198 -0.07(-0.52%)
Oct 06, 2011 13.60 13.86 13.54 13.86 739,885 +0.24(+1.74%)
Oct 05, 2011 13.26 13.66 13.16 13.62 972,151 +0.33(+2.46%)
Oct 04, 2011 12.84 13.30 12.75 13.29 2,795,296 +0.30(+2.31%)
Oct 03, 2011 13.28 13.39 12.98 12.99 1,142,509 -0.33(-2.47%)
Sep 30, 2011 13.51 13.61 13.32 13.32 528,990 -0.38(-2.78%)
Sep 29, 2011 13.98 14.00 13.48 13.70 728,768 -0.05(-0.39%)
Sep 28, 2011 14.03 14.11 13.74 13.76 1,029,554 -0.23(-1.63%)
Sep 27, 2011 14.04 14.21 13.90 13.98 1,492,330 +0.17(+1.26%)
Sep 26, 2011 13.69 13.82 13.42 13.81 1,796,139 +0.19(+1.39%)
Sep 23, 2011 13.37 13.67 13.36 13.62 870,757 +0.14(+1.07%)
Sep 22, 2011 13.55 13.69 13.28 13.48 3,321,769 -0.43(-3.09%)
Sep 21, 2011 14.17 14.29 13.90 13.91 1,744,237 -0.20(-1.43%)
Sep 20, 2011 14.26 14.37 14.09 14.11 1,261,001 -0.07(-0.48%)
Sep 19, 2011 14.01 14.24 13.89 14.18 628,221 -0.01(-0.06%)
Sep 16, 2011 14.13 14.21 14.07 14.18 933,643 +0.12(+0.85%)
Sep 15, 2011 13.99 14.09 13.88 14.07 549,318 +0.22(+1.58%)
Sep 14, 2011 13.68 14.00 13.59 13.85 869,441 +0.23(+1.72%)
Sep 13, 2011 13.48 13.64 13.41 13.61 687,496 +0.18(+1.37%)
Sep 12, 2011 13.11 13.43 13.11 13.43 576,849 +0.17(+1.27%)
Sep 09, 2011 13.43 13.52 13.18 13.26 479,766 -0.28(-2.09%)
Sep 08, 2011 13.53 13.77 13.50 13.54 597,501 -0.05(-0.40%)
Sep 07, 2011 13.42 13.61 13.42 13.60 2,107,118 +0.36(+2.75%)
Sep 06, 2011 12.97 13.25 12.93 13.23 930,543 -0.07(-0.51%)
Sep 02, 2011 13.38 13.45 13.23 13.30 722,027 -0.33(-2.43%)
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.