US Technology Ishares ETF (NY: IYW )

85.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:39 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 74.71 75.00 73.91 74.17 136,165 -0.39(-0.52%)
Feb 28, 2012 74.07 74.61 73.98 74.56 288,355 +0.58(+0.78%)
Feb 27, 2012 73.48 74.27 73.07 73.98 546,571 +0.12(+0.16%)
Feb 24, 2012 73.76 74.01 73.65 73.86 117,001 +0.34(+0.47%)
Feb 23, 2012 73.16 73.61 72.66 73.52 128,978 +0.32(+0.43%)
Feb 22, 2012 73.40 73.68 73.09 73.20 201,301 -0.36(-0.49%)
Feb 21, 2012 73.36 73.88 73.05 73.56 435,624 +0.28(+0.38%)
Feb 17, 2012 73.72 73.72 73.08 73.28 67,192 -0.16(-0.22%)
Feb 16, 2012 72.21 73.54 72.13 73.44 73,993 +1.14(+1.58%)
Feb 15, 2012 72.99 73.56 72.12 72.30 194,998 -0.39(-0.54%)
Feb 14, 2012 72.30 72.71 72.07 72.69 291,960 +0.26(+0.36%)
Feb 13, 2012 72.59 72.64 72.04 72.43 121,339 +0.43(+0.60%)
Feb 10, 2012 72.07 72.21 71.78 72.00 234,896 -0.64(-0.88%)
Feb 09, 2012 72.19 72.72 71.98 72.64 132,257 +0.66(+0.92%)
Feb 08, 2012 71.47 71.98 71.33 71.98 155,816 +0.62(+0.87%)
Feb 07, 2012 70.99 71.51 70.80 71.36 155,904 +0.22(+0.31%)
Feb 06, 2012 70.85 71.14 70.66 71.14 91,708 +0.07(+0.10%)
Feb 03, 2012 70.75 71.23 70.60 71.07 119,791 +0.96(+1.37%)
Feb 02, 2012 70.21 70.42 69.93 70.11 168,112 +0.18(+0.26%)
Feb 01, 2012 69.70 70.29 69.55 69.93 208,998 +0.74(+1.07%)
Jan 31, 2012 69.37 69.53 68.69 69.19 104,733 +0.13(+0.19%)
Jan 30, 2012 68.25 69.17 68.13 69.06 100,654 +0.15(+0.22%)
Jan 27, 2012 68.52 69.03 68.41 68.91 139,860 +0.13(+0.19%)
Jan 26, 2012 69.42 69.54 68.48 68.78 215,736 -0.36(-0.52%)
Jan 25, 2012 69.16 69.33 68.55 69.14 178,156 +0.70(+1.02%)
Jan 24, 2012 68.10 68.64 68.10 68.44 119,766 +0.12(+0.18%)
Jan 23, 2012 68.19 68.72 67.92 68.32 86,873 +0.22(+0.32%)
Jan 20, 2012 67.73 68.19 67.73 68.10 85,124 +0.23(+0.34%)
Jan 19, 2012 67.69 68.06 67.64 67.87 127,734 +0.54(+0.80%)
Jan 18, 2012 66.45 67.33 66.45 67.33 211,746 +1.17(+1.77%)
Jan 17, 2012 66.27 66.62 65.98 66.16 256,308 +0.36(+0.55%)
Jan 13, 2012 65.97 65.98 65.40 65.80 241,057 -0.47(-0.71%)
Jan 12, 2012 66.17 66.34 65.70 66.27 169,992 +0.20(+0.30%)
Jan 11, 2012 65.77 66.18 65.62 66.07 89,971 +0.19(+0.29%)
Jan 10, 2012 66.29 66.32 65.75 65.88 80,363 +0.33(+0.50%)
Jan 09, 2012 65.90 65.90 65.39 65.55 131,704 -0.12(-0.18%)
Jan 06, 2012 65.63 65.82 65.28 65.67 92,960 +0.11(+0.17%)
Jan 05, 2012 65.04 65.68 64.83 65.56 117,929 +0.42(+0.64%)
Jan 04, 2012 64.76 65.27 64.44 65.14 145,133 +1.24(+1.94%)
Dec 30, 2011 64.03 64.23 63.90 63.90 63,418 -0.13(-0.20%)
Dec 29, 2011 63.61 64.16 63.61 64.03 638,176 +0.51(+0.80%)
Dec 28, 2011 64.30 64.31 63.44 63.52 154,689 -0.79(-1.23%)
Dec 27, 2011 64.16 64.60 64.05 64.31 68,211 +0.13(+0.20%)
Dec 23, 2011 63.75 64.18 63.54 64.18 54,359 +1.31(+2.08%)
Dec 21, 2011 63.64 63.65 62.11 62.87 178,293 -1.34(-2.09%)
Dec 20, 2011 63.17 64.26 63.17 64.21 120,554 +1.92(+3.08%)
Dec 19, 2011 63.27 63.28 62.11 62.29 59,837 -0.74(-1.17%)
Dec 16, 2011 63.22 63.90 62.87 63.03 69,387 +0.21(+0.33%)
Dec 15, 2011 63.63 63.68 62.81 62.82 91,669 -0.25(-0.40%)
Dec 14, 2011 63.99 63.99 62.78 63.07 146,904 -1.16(-1.81%)
Dec 13, 2011 65.26 65.60 63.96 64.23 66,276 -0.72(-1.11%)
Dec 12, 2011 65.16 65.17 64.41 64.95 91,836 -0.94(-1.43%)
Dec 09, 2011 64.87 66.02 64.87 65.89 76,845 +1.13(+1.74%)
Dec 08, 2011 65.45 66.00 64.73 64.76 125,496 -1.11(-1.69%)
Dec 07, 2011 65.60 66.12 65.06 65.87 128,127 +0.01(+0.02%)
Dec 06, 2011 65.95 66.25 65.63 65.86 426,270 -0.08(-0.12%)
Dec 05, 2011 65.99 66.43 65.63 65.94 103,572 +0.93(+1.43%)
Dec 02, 2011 65.67 65.87 65.01 65.01 80,566 -0.08(-0.12%)
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.