US Technology Ishares ETF (NY: IYW )

94.82 USD -0.25 (-0.26%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 71.18 71.19 70.68 70.86 51,162 -0.26(-0.37%)
Nov 29, 2012 71.09 71.43 70.87 71.12 125,048 +0.34(+0.48%)
Nov 28, 2012 69.93 70.89 69.46 70.78 210,100 +0.47(+0.67%)
Nov 27, 2012 70.63 70.81 70.26 70.31 94,668 -0.32(-0.45%)
Nov 26, 2012 70.03 70.63 69.87 70.63 87,241 +0.53(+0.76%)
Nov 23, 2012 69.35 70.10 69.33 70.10 24,230 +1.16(+1.68%)
Nov 21, 2012 68.78 69.10 68.62 68.94 225,831 +0.27(+0.39%)
Nov 20, 2012 69.02 69.04 68.15 68.67 73,903 -0.46(-0.67%)
Nov 19, 2012 68.01 69.18 68.01 69.13 116,279 +1.86(+2.76%)
Nov 16, 2012 67.07 67.36 65.94 67.27 155,080 +0.21(+0.31%)
Nov 15, 2012 67.44 67.71 66.83 67.06 165,653 -0.35(-0.52%)
Nov 14, 2012 68.44 68.62 67.32 67.41 314,716 -0.54(-0.79%)
Nov 13, 2012 67.81 68.59 67.69 67.95 169,528 -0.51(-0.74%)
Nov 12, 2012 69.04 69.04 68.20 68.46 67,334 -0.36(-0.52%)
Nov 09, 2012 68.47 69.51 68.36 68.82 57,008 +0.45(+0.66%)
Nov 08, 2012 69.74 69.91 68.36 68.37 71,539 -1.07(-1.54%)
Nov 07, 2012 70.69 70.77 69.28 69.44 321,725 -1.92(-2.69%)
Nov 06, 2012 71.30 71.83 71.25 71.36 86,739 +0.41(+0.58%)
Nov 05, 2012 70.51 71.18 70.42 70.95 57,686 +0.51(+0.72%)
Nov 02, 2012 71.84 71.84 70.41 70.44 32,890 -1.11(-1.55%)
Nov 01, 2012 70.57 71.62 70.51 71.55 50,326 +1.26(+1.79%)
Oct 31, 2012 70.51 70.70 70.13 70.29 237,862 -0.25(-0.35%)
Oct 26, 2012 70.48 70.54 70.54 70.54 127,200 +0.09(+0.13%)
Oct 25, 2012 71.15 71.27 70.21 70.45 78,972 -0.22(-0.31%)
Oct 24, 2012 71.60 71.67 70.50 70.67 78,050 -0.36(-0.51%)
Oct 23, 2012 71.11 71.76 70.93 71.03 110,838 -0.03(-0.04%)
Oct 19, 2012 72.62 72.62 71.06 71.06 853,194 -1.71(-2.35%)
Oct 18, 2012 73.93 73.93 72.50 72.77 312,072 -1.34(-1.81%)
Oct 17, 2012 74.14 74.40 73.77 74.11 80,205 -0.62(-0.84%)
Oct 16, 2012 73.75 74.83 73.67 74.74 53,716 +1.19(+1.62%)
Oct 15, 2012 73.34 73.64 72.90 73.54 103,255 +0.45(+0.62%)
Oct 12, 2012 73.00 73.41 72.83 73.09 206,338 +0.10(+0.14%)
Oct 11, 2012 73.82 73.90 72.98 72.99 263,521 -0.33(-0.45%)
Oct 10, 2012 73.61 73.79 73.16 73.32 113,365 -0.39(-0.53%)
Oct 09, 2012 74.50 74.58 73.36 73.71 126,438 -1.01(-1.35%)
Oct 08, 2012 75.00 75.26 74.60 74.72 79,731 -0.71(-0.94%)
Oct 05, 2012 76.39 76.42 75.33 75.43 349,045 -0.58(-0.76%)
Oct 04, 2012 75.99 76.18 75.48 76.01 96,839 +0.02(+0.03%)
Oct 03, 2012 76.02 76.21 75.69 75.99 91,791 +0.27(+0.36%)
Oct 02, 2012 75.94 76.14 75.10 75.72 321,804 +0.14(+0.19%)
Oct 01, 2012 76.25 76.58 75.44 75.58 288,790 -0.29(-0.38%)
Sep 28, 2012 76.31 76.61 75.73 75.87 73,283 -0.63(-0.82%)
Sep 27, 2012 75.38 76.63 75.34 76.50 75,062 +1.24(+1.65%)
Sep 26, 2012 75.69 75.69 74.73 75.26 180,128 -0.64(-0.84%)
Sep 25, 2012 77.42 77.42 75.88 75.90 79,722 -1.38(-1.79%)
Sep 24, 2012 77.24 77.45 76.97 77.28 91,851 -0.69(-0.88%)
Sep 21, 2012 78.44 78.57 77.94 77.97 260,211 +0.05(+0.06%)
Sep 20, 2012 77.84 78.02 77.56 77.92 233,601 -0.31(-0.40%)
Sep 19, 2012 78.31 78.42 78.00 78.23 177,080 -0.03(-0.04%)
Sep 18, 2012 78.00 78.32 78.00 78.26 93,480 +0.06(+0.08%)
Sep 17, 2012 78.39 78.39 77.95 78.20 198,693 -0.10(-0.13%)
Sep 14, 2012 77.81 78.58 77.81 78.30 287,342 +0.79(+1.02%)
Sep 13, 2012 76.60 77.82 76.54 77.51 251,421 +1.04(+1.36%)
Sep 12, 2012 76.43 76.57 76.00 76.47 158,636 +0.37(+0.49%)
Sep 11, 2012 76.05 76.49 75.98 76.10 250,554 +0.10(+0.13%)
Sep 10, 2012 76.92 77.04 75.98 76.00 432,154 -1.06(-1.38%)
Sep 07, 2012 76.89 77.16 76.72 77.06 198,039 -0.05(-0.06%)
Sep 06, 2012 75.80 77.14 75.80 77.11 63,319 +1.75(+2.32%)
Sep 05, 2012 75.35 75.69 75.11 75.36 206,752 -0.05(-0.07%)
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.