US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 15.48 15.67 15.48 15.65 451,366 +0.23(+1.47%)
Jun 29, 2011 15.41 15.46 15.33 15.43 769,283 +0.04(+0.27%)
Jun 28, 2011 15.24 15.39 15.24 15.38 520,583 +0.20(+1.29%)
Jun 27, 2011 14.97 15.26 14.96 15.19 559,811 +0.22(+1.44%)
Jun 24, 2011 15.19 15.19 14.95 14.97 710,455 -0.30(-1.96%)
Jun 23, 2011 14.95 15.28 14.91 15.27 419,298 +0.16(+1.09%)
Jun 22, 2011 15.17 15.24 15.11 15.11 582,202 -0.11(-0.70%)
Jun 21, 2011 14.97 15.25 14.94 15.21 996,400 +0.31(+2.05%)
Jun 20, 2011 14.89 14.94 14.88 14.91 510,527 +0.04(+0.28%)
Jun 17, 2011 15.05 15.07 14.81 14.87 747,425 -0.04(-0.29%)
Jun 16, 2011 14.96 15.03 14.78 14.91 441,616 -0.06(-0.40%)
Jun 15, 2011 15.12 15.19 14.93 14.97 446,125 -0.28(-1.81%)
Jun 14, 2011 15.16 15.30 15.16 15.25 465,118 +0.22(+1.46%)
Jun 13, 2011 15.08 15.13 15.00 15.03 452,928 -0.04(-0.25%)
Jun 10, 2011 15.22 15.25 15.05 15.07 649,085 -0.22(-1.46%)
Jun 09, 2011 15.28 15.36 15.25 15.29 608,609 +0.02(+0.13%)
Jun 08, 2011 15.37 15.37 15.23 15.27 564,135 -0.15(-0.95%)
Jun 07, 2011 15.53 15.55 15.41 15.42 596,170 -0.05(-0.31%)
Jun 06, 2011 15.55 15.63 15.46 15.47 426,242 -0.12(-0.74%)
Jun 03, 2011 15.62 15.73 15.56 15.58 595,804 -0.07(-0.46%)
May 24, 2011 15.77 15.78 15.64 15.65 1,110,629 -0.07(-0.46%)
May 23, 2011 15.74 15.78 15.66 15.73 657,738 -0.25(-1.57%)
May 20, 2011 16.05 16.09 15.96 15.98 1,150,789 -0.09(-0.54%)
May 19, 2011 16.10 16.10 15.96 16.06 318,323 +0.02(+0.15%)
May 18, 2011 15.88 16.08 15.88 16.04 1,711,375 +0.15(+0.92%)
May 17, 2011 15.83 15.89 15.71 15.89 981,825 -0.04(-0.24%)
May 16, 2011 16.15 16.21 15.90 15.93 699,223 -0.27(-1.66%)
May 13, 2011 16.37 16.38 16.20 16.20 255,030 -0.20(-1.23%)
May 12, 2011 16.24 16.45 16.14 16.40 348,982 +0.10(+0.59%)
May 11, 2011 16.43 16.47 16.21 16.31 458,730 -0.12(-0.73%)
May 10, 2011 16.31 16.45 16.30 16.43 787,797 +0.14(+0.86%)
May 09, 2011 16.28 16.35 16.20 16.29 448,660 +0.04(+0.22%)
May 06, 2011 16.36 16.45 16.20 16.25 498,591 +0.06(+0.37%)
May 05, 2011 16.19 16.36 16.13 16.19 704,040 -0.06(-0.39%)
May 04, 2011 16.30 16.32 16.11 16.25 727,501 -0.03(-0.16%)
May 03, 2011 16.34 16.34 16.16 16.28 455,035 -0.07(-0.43%)
May 02, 2011 16.34 16.36 16.33 16.35 527,521 -0.11(-0.66%)
Apr 29, 2011 16.41 16.46 16.36 16.46 456,241 +0.05(+0.28%)
Apr 28, 2011 16.35 16.43 16.35 16.41 328,393 +0.01(+0.04%)
Apr 27, 2011 16.37 16.42 16.27 16.41 550,366 +0.07(+0.42%)
Apr 26, 2011 16.26 16.39 16.22 16.34 618,501 +0.12(+0.75%)
Apr 25, 2011 16.23 16.23 16.16 16.21 477,104 +0.04(+0.27%)
Apr 21, 2011 16.20 16.20 16.10 16.17 738,506 +0.14(+0.86%)
Apr 20, 2011 15.92 16.04 15.88 16.03 701,721 +0.40(+2.57%)
Apr 19, 2011 15.59 15.64 15.52 15.63 585,984 +0.05(+0.32%)
Apr 18, 2011 15.54 15.58 15.37 15.58 1,101,407 -0.12(-0.77%)
Apr 15, 2011 15.71 15.76 15.63 15.70 589,292 -0.06(-0.40%)
Apr 14, 2011 15.71 15.78 15.63 15.77 559,115 -0.04(-0.24%)
Apr 13, 2011 15.77 15.87 15.72 15.80 860,897 +0.11(+0.72%)
Apr 12, 2011 15.73 15.75 15.61 15.69 489,451 -0.14(-0.86%)
Apr 11, 2011 15.88 15.91 15.77 15.83 561,563 -0.04(-0.28%)
Apr 08, 2011 16.01 16.03 15.82 15.87 408,841 -0.09(-0.55%)
Apr 07, 2011 15.96 16.05 15.86 15.96 658,232 -0.01(-0.06%)
Apr 06, 2011 15.96 16.02 15.88 15.97 1,345,769 +0.11(+0.70%)
Apr 05, 2011 15.86 15.98 15.85 15.86 393,584 -0.01(-0.06%)
Apr 04, 2011 15.99 15.99 15.81 15.87 607,491 -0.10(-0.62%)
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.