US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.48 16.52 16.33 16.43 767,593 +0.02(+0.15%)
Feb 25, 2011 16.27 16.42 16.27 16.41 609,155 +0.24(+1.47%)
Feb 24, 2011 16.10 16.23 15.98 16.17 1,237,252 +0.07(+0.42%)
Feb 23, 2011 16.24 16.27 15.97 16.10 1,176,268 -0.23(-1.40%)
Feb 22, 2011 16.55 16.62 16.30 16.33 1,627,614 -0.46(-2.75%)
Feb 18, 2011 16.83 16.84 16.73 16.79 1,250,269 -0.01(-0.04%)
Feb 17, 2011 16.71 16.83 16.67 16.80 1,497,001 +0.03(+0.16%)
Feb 16, 2011 16.71 16.80 16.68 16.77 748,078 +0.13(+0.77%)
Feb 15, 2011 16.71 16.71 16.60 16.65 1,077,626 -0.08(-0.50%)
Feb 14, 2011 16.69 16.77 16.69 16.73 565,503 +0.04(+0.25%)
Feb 11, 2011 16.61 16.70 16.57 16.69 758,364 +0.08(+0.46%)
Feb 10, 2011 16.55 16.66 16.49 16.61 765,660 -0.10(-0.58%)
Feb 09, 2011 16.72 16.77 16.66 16.71 875,116 -0.05(-0.27%)
Feb 08, 2011 16.67 16.75 16.64 16.75 2,382,577 +0.07(+0.43%)
Feb 07, 2011 16.62 16.76 16.61 16.68 865,271 +0.12(+0.70%)
Feb 04, 2011 16.46 16.58 16.42 16.57 686,691 +0.13(+0.78%)
Feb 03, 2011 16.41 16.47 16.28 16.44 1,055,729 +0.01(+0.06%)
Feb 02, 2011 16.37 16.47 16.35 16.43 478,950 +0.05(+0.28%)
Feb 01, 2011 16.20 16.43 16.19 16.38 766,920 +0.28(+1.76%)
Jan 31, 2011 16.01 16.10 15.92 16.10 591,719 +0.10(+0.65%)
Jan 28, 2011 16.41 16.41 15.94 16.00 992,923 -0.38(-2.33%)
Jan 27, 2011 16.31 16.44 16.29 16.38 755,059 +0.11(+0.69%)
Jan 26, 2011 16.21 16.32 16.16 16.27 769,822 +0.09(+0.57%)
Jan 25, 2011 16.07 16.18 16.04 16.17 926,351 +0.05(+0.30%)
Jan 24, 2011 15.91 16.13 15.88 16.13 469,181 +0.21(+1.31%)
Jan 21, 2011 16.11 16.12 15.90 15.92 506,501 -0.09(-0.56%)
Jan 20, 2011 16.06 16.07 15.87 16.01 1,081,230 -0.17(-1.06%)
Jan 19, 2011 16.35 16.35 16.12 16.18 1,008,896 -0.13(-0.80%)
Jan 18, 2011 16.16 16.33 16.14 16.31 1,318,226 +0.03(+0.21%)
Jan 14, 2011 16.13 16.27 16.10 16.27 1,037,623 +0.16(+0.99%)
Jan 13, 2011 16.11 16.15 16.06 16.11 768,662 -0.00(-0.01%)
Jan 12, 2011 16.06 16.12 16.01 16.12 922,979 +0.14(+0.89%)
Jan 11, 2011 16.02 16.03 15.92 15.97 784,119 +0.02(+0.14%)
Jan 10, 2011 15.86 15.98 15.81 15.95 400,472 +0.07(+0.41%)
Jan 07, 2011 15.94 15.97 15.74 15.89 1,044,009 -0.05(-0.32%)
Jan 06, 2011 15.83 15.95 15.80 15.94 767,256 +0.15(+0.93%)
Jan 05, 2011 15.66 15.81 15.65 15.79 1,708,974 +0.09(+0.57%)
Jan 04, 2011 15.75 15.75 15.59 15.70 2,139,504 +0.04(+0.23%)
Jan 03, 2011 15.61 15.75 15.58 15.67 1,009,179 +0.18(+1.16%)
Dec 31, 2010 15.51 15.51 15.42 15.49 253,799 -0.04(-0.25%)
Dec 30, 2010 15.55 15.57 15.51 15.52 219,256 -0.03(-0.19%)
Dec 29, 2010 15.57 15.60 15.54 15.55 411,979 +0.02(+0.11%)
Dec 28, 2010 15.58 15.59 15.51 15.54 397,042 +0.00(+0.02%)
Dec 27, 2010 15.48 15.56 15.40 15.53 672,223 +0.02(+0.11%)
Dec 23, 2010 15.52 15.55 15.49 15.52 644,202 -0.03(-0.20%)
Dec 22, 2010 15.55 15.57 15.52 15.55 588,880 -0.02(-0.13%)
Dec 21, 2010 15.49 15.58 15.49 15.57 386,975 +0.12(+0.78%)
Dec 20, 2010 15.50 15.52 15.38 15.45 585,518 -0.02(-0.12%)
Dec 17, 2010 15.47 15.51 15.44 15.47 984,125 +0.05(+0.30%)
Dec 16, 2010 15.35 15.42 15.27 15.42 1,089,781 +0.10(+0.64%)
Dec 15, 2010 15.37 15.44 15.29 15.32 733,538 -0.05(-0.34%)
Dec 14, 2010 15.41 15.46 15.34 15.38 816,356 -0.02(-0.11%)
Dec 13, 2010 15.51 15.52 15.39 15.39 436,799 -0.06(-0.42%)
Dec 10, 2010 15.42 15.46 15.37 15.46 585,809 +0.09(+0.58%)
Dec 09, 2010 15.44 15.44 15.33 15.37 305,534 -0.00(-0.02%)
Dec 08, 2010 15.31 15.38 15.26 15.37 368,819 +0.13(+0.82%)
Dec 07, 2010 15.41 15.42 15.24 15.25 907,603 +0.01(+0.06%)
Dec 06, 2010 15.22 15.28 15.20 15.24 573,138 +0.00(+0.03%)
Dec 03, 2010 15.09 15.24 15.09 15.23 2,272,944 +0.06(+0.43%)
Dec 02, 2010 15.01 15.19 15.00 15.17 904,384 +0.19(+1.27%)
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.