US Technology Ishares ETF (NY: IYW )

79.70 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 65.04 65.51 65.04 65.17 71,279 +0.32(+0.49%)
Jul 30, 2012 65.09 65.44 64.68 64.85 424,439 -0.12(-0.18%)
Jul 27, 2012 63.85 65.10 63.62 64.97 226,922 +1.36(+2.13%)
Jul 26, 2012 63.66 64.02 63.26 63.61 542,494 +0.88(+1.41%)
Jul 25, 2012 62.70 63.29 62.46 62.73 151,515 -0.47(-0.75%)
Jul 24, 2012 63.80 63.86 62.82 63.20 74,041 -0.60(-0.94%)
Jul 23, 2012 63.28 64.01 62.76 63.80 65,625 -0.70(-1.09%)
Jul 20, 2012 65.38 65.40 64.46 64.50 85,309 -0.87(-1.34%)
Jul 19, 2012 65.05 65.59 65.01 65.38 75,687 +0.87(+1.36%)
Jul 18, 2012 63.20 64.68 63.20 64.50 118,512 +1.30(+2.06%)
Jul 17, 2012 63.50 63.51 62.50 63.20 86,768 +0.05(+0.07%)
Jul 16, 2012 63.29 63.46 62.97 63.15 58,121 -0.25(-0.39%)
Jul 13, 2012 62.70 63.52 62.70 63.40 60,532 +0.92(+1.47%)
Jul 12, 2012 62.83 62.87 62.03 62.48 97,844 -0.78(-1.24%)
Jul 11, 2012 63.61 63.78 62.73 63.26 199,853 -0.40(-0.63%)
Jul 10, 2012 64.67 64.92 63.40 63.66 134,968 -0.67(-1.03%)
Jul 09, 2012 64.49 64.57 64.03 64.33 56,798 -0.24(-0.37%)
Jul 06, 2012 65.33 65.39 64.13 64.57 102,793 -1.32(-2.01%)
Jul 05, 2012 65.54 66.21 65.37 65.89 221,575 +0.17(+0.26%)
Jul 03, 2012 65.18 65.71 65.12 65.71 77,069 +0.64(+0.98%)
Jul 02, 2012 65.10 65.21 64.69 65.08 150,244 +0.17(+0.27%)
Jun 29, 2012 64.15 64.95 63.93 64.90 101,402 +1.99(+3.16%)
Jun 28, 2012 63.07 63.15 62.19 62.92 139,582 -0.59(-0.93%)
Jun 27, 2012 63.30 63.74 63.22 63.51 113,839 +0.41(+0.65%)
Jun 26, 2012 63.06 63.28 62.63 63.10 99,455 +0.21(+0.33%)
Jun 25, 2012 63.75 63.75 62.76 62.89 223,226 -1.42(-2.21%)
Jun 22, 2012 63.92 64.40 63.79 64.31 81,804 +0.67(+1.06%)
Jun 21, 2012 65.36 65.36 63.55 63.64 351,331 -1.79(-2.73%)
Jun 20, 2012 65.30 65.66 64.89 65.42 346,598 +0.13(+0.20%)
Jun 19, 2012 65.06 65.57 64.97 65.30 253,022 +0.65(+1.01%)
Jun 18, 2012 63.93 64.93 63.81 64.65 145,774 +0.40(+0.62%)
Jun 15, 2012 63.44 64.26 63.44 64.25 40,845 +0.95(+1.49%)
Jun 14, 2012 63.30 63.53 62.78 63.30 129,525 +0.01(+0.01%)
Jun 13, 2012 63.55 63.88 63.09 63.29 32,260 -0.41(-0.64%)
Jun 12, 2012 63.21 63.70 62.76 63.70 64,038 +0.78(+1.24%)
Jun 11, 2012 64.64 64.69 62.87 62.92 186,796 -1.28(-1.99%)
Jun 08, 2012 63.36 64.22 63.22 64.20 103,668 +0.65(+1.02%)
Jun 07, 2012 64.52 64.52 63.42 63.55 105,740 -0.32(-0.50%)
Jun 06, 2012 62.75 63.87 62.72 63.87 205,960 +1.59(+2.56%)
Jun 05, 2012 61.55 62.37 61.55 62.28 317,765 +0.52(+0.84%)
Jun 04, 2012 61.65 62.05 61.01 61.76 471,996 +0.18(+0.30%)
Jun 01, 2012 62.20 62.52 61.58 61.58 277,443 -1.77(-2.80%)
May 31, 2012 63.64 63.74 62.87 63.35 217,512 -0.38(-0.60%)
May 30, 2012 63.56 63.88 63.25 63.74 415,998 -0.41(-0.64%)
May 29, 2012 63.97 64.48 63.65 64.15 247,581 +0.85(+1.34%)
May 25, 2012 63.34 63.48 63.14 63.30 110,375 -0.06(-0.10%)
May 24, 2012 64.19 64.22 62.97 63.36 64,203 -0.71(-1.11%)
May 23, 2012 63.34 64.16 62.78 64.07 87,626 +0.13(+0.20%)
May 22, 2012 64.42 64.53 63.58 63.95 290,627 -0.25(-0.40%)
May 21, 2012 62.44 64.21 62.37 64.20 283,458 +1.81(+2.90%)
May 18, 2012 63.48 63.62 62.26 62.39 188,143 -0.81(-1.28%)
May 17, 2012 64.35 64.45 63.20 63.20 482,437 -1.14(-1.77%)
May 16, 2012 65.16 65.33 64.25 64.34 280,176 -0.63(-0.97%)
May 15, 2012 65.35 65.87 64.84 64.96 316,419 -0.18(-0.28%)
May 14, 2012 65.26 65.67 65.12 65.15 532,612 -0.67(-1.02%)
May 11, 2012 65.53 66.48 65.53 65.82 81,829 +0.05(+0.08%)
May 10, 2012 66.68 66.68 65.60 65.76 224,094 -0.71(-1.07%)
May 09, 2012 65.71 66.79 65.43 66.47 126,051 +0.04(+0.05%)
May 08, 2012 66.37 66.61 65.44 66.44 589,524 -0.33(-0.50%)
May 07, 2012 66.45 67.07 66.43 66.77 146,853 -0.21(-0.32%)
May 04, 2012 67.99 67.99 66.94 66.98 145,257 -1.55(-2.26%)
May 03, 2012 69.28 69.44 68.38 68.53 87,660 -0.65(-0.95%)
May 02, 2012 68.71 69.22 68.57 69.18 115,270 +0.11(+0.16%)
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.