US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 18.19 18.25 17.98 18.18 241,039 +0.12(+0.65%)
Aug 30, 2012 18.20 18.20 18.03 18.06 244,274 -0.23(-1.27%)
Aug 29, 2012 18.28 18.33 18.19 18.29 213,906 +0.04(+0.20%)
Aug 27, 2012 18.36 18.37 18.24 18.25 392,671 +0.01(+0.05%)
Aug 24, 2012 18.11 18.29 18.04 18.24 277,590 +0.08(+0.42%)
Aug 23, 2012 18.24 18.30 18.12 18.17 343,465 -0.18(-0.97%)
Aug 22, 2012 18.24 18.38 18.17 18.35 713,661 +0.04(+0.21%)
Aug 21, 2012 18.47 18.54 18.23 18.31 1,858,672 -0.10(-0.55%)
Aug 20, 2012 18.35 18.42 18.27 18.41 887,984 +0.05(+0.26%)
Aug 17, 2012 18.26 18.36 18.26 18.36 1,278,821 +0.13(+0.74%)
Aug 16, 2012 18.04 18.27 18.04 18.23 1,457,939 +0.27(+1.52%)
Aug 15, 2012 17.90 18.00 17.90 17.95 249,549 +0.04(+0.24%)
Aug 14, 2012 18.04 18.05 17.86 17.91 1,500,923 -0.07(-0.38%)
Aug 13, 2012 17.94 17.99 17.86 17.98 350,487 +0.04(+0.22%)
Aug 10, 2012 17.85 17.94 17.81 17.94 174,559 +0.04(+0.24%)
Aug 09, 2012 17.81 17.92 17.81 17.90 331,383 +0.11(+0.60%)
Aug 08, 2012 17.76 17.86 17.75 17.79 819,766 +0.01(+0.05%)
Aug 07, 2012 17.68 17.87 17.68 17.78 1,228,492 +0.16(+0.92%)
Aug 06, 2012 17.54 17.70 17.52 17.62 395,843 +0.15(+0.86%)
Aug 03, 2012 17.38 17.52 17.30 17.47 389,722 +0.36(+2.09%)
Aug 02, 2012 17.04 17.28 16.98 17.11 370,867 -0.06(-0.37%)
Aug 01, 2012 17.34 17.35 17.11 17.17 347,799 -0.07(-0.41%)
Jul 31, 2012 17.21 17.34 17.21 17.24 269,374 +0.08(+0.49%)
Jul 30, 2012 17.22 17.32 17.12 17.16 1,604,005 -0.03(-0.18%)
Jul 27, 2012 16.89 17.23 16.83 17.19 857,566 +0.36(+2.13%)
Jul 26, 2012 16.85 16.94 16.74 16.83 2,050,149 +0.23(+1.41%)
Jul 25, 2012 16.59 16.75 16.53 16.60 572,592 -0.13(-0.75%)
Jul 24, 2012 16.88 16.90 16.62 16.72 279,809 -0.16(-0.94%)
Jul 23, 2012 16.75 16.94 16.61 16.88 248,006 -0.19(-1.09%)
Jul 20, 2012 17.30 17.30 17.06 17.07 322,396 -0.23(-1.34%)
Jul 19, 2012 17.21 17.36 17.20 17.30 286,031 +0.23(+1.36%)
Jul 18, 2012 16.72 17.11 16.72 17.07 447,874 +0.34(+2.06%)
Jul 17, 2012 16.80 16.81 16.54 16.72 327,908 +0.01(+0.07%)
Jul 16, 2012 16.75 16.79 16.66 16.71 219,646 -0.07(-0.39%)
Jul 13, 2012 16.59 16.81 16.59 16.78 228,758 +0.24(+1.47%)
Jul 12, 2012 16.62 16.64 16.41 16.53 369,764 -0.21(-1.24%)
Jul 11, 2012 16.83 16.88 16.60 16.74 755,268 -0.11(-0.63%)
Jul 10, 2012 17.11 17.18 16.78 16.85 510,061 -0.18(-1.03%)
Jul 09, 2012 17.07 17.09 16.94 17.02 214,648 -0.06(-0.37%)
Jul 06, 2012 17.29 17.30 16.97 17.09 388,469 -0.35(-2.01%)
Jul 05, 2012 17.34 17.52 17.30 17.43 837,359 +0.05(+0.26%)
Jul 03, 2012 17.25 17.39 17.23 17.39 291,252 +0.17(+0.98%)
Jul 02, 2012 17.23 17.26 17.12 17.22 567,790 +0.05(+0.27%)
Jun 29, 2012 16.97 17.19 16.92 17.17 383,210 +0.53(+3.16%)
Jun 28, 2012 16.69 16.71 16.46 16.65 527,497 -0.16(-0.93%)
Jun 27, 2012 16.75 16.87 16.73 16.81 430,214 +0.11(+0.65%)
Jun 26, 2012 16.69 16.75 16.57 16.70 375,853 +0.06(+0.33%)
Jun 25, 2012 16.87 16.87 16.61 16.64 843,597 -0.38(-2.21%)
Jun 22, 2012 16.91 17.04 16.88 17.02 309,149 +0.18(+1.06%)
Jun 21, 2012 17.29 17.29 16.82 16.84 1,327,720 -0.47(-2.73%)
Jun 20, 2012 17.28 17.37 17.17 17.31 1,309,836 +0.03(+0.20%)
Jun 19, 2012 17.22 17.35 17.19 17.28 956,201 +0.15(+0.87%)
Jun 18, 2012 16.94 17.20 16.91 17.13 550,181 +0.11(+0.62%)
Jun 15, 2012 16.81 17.03 16.81 17.02 154,158 +0.25(+1.49%)
Jun 14, 2012 16.77 16.83 16.63 16.77 488,855 +0.00(+0.01%)
Jun 13, 2012 16.84 16.93 16.72 16.77 121,756 -0.11(-0.64%)
Jun 12, 2012 16.75 16.88 16.63 16.88 241,695 +0.21(+1.24%)
Jun 11, 2012 17.13 17.14 16.66 16.67 705,007 -0.34(-1.99%)
Jun 08, 2012 16.79 17.02 16.75 17.01 391,268 +0.17(+1.02%)
Jun 07, 2012 17.09 17.09 16.80 16.84 399,085 -0.08(-0.50%)
Jun 06, 2012 16.63 16.92 16.62 16.92 777,337 +0.42(+2.56%)
Jun 05, 2012 16.31 16.53 16.31 16.50 1,199,315 +0.14(+0.84%)
Jun 04, 2012 16.34 16.44 16.16 16.36 1,781,412 +0.05(+0.30%)
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.