US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.15 16.15 16.03 16.07 225,536 -0.06(-0.37%)
Nov 29, 2012 16.13 16.20 16.08 16.13 551,246 +0.08(+0.48%)
Nov 28, 2012 15.86 16.08 15.76 16.06 926,180 +0.11(+0.67%)
Nov 27, 2012 16.02 16.06 15.94 15.95 417,323 -0.07(-0.45%)
Nov 26, 2012 15.89 16.02 15.85 16.02 384,582 +0.12(+0.76%)
Nov 23, 2012 15.73 15.90 15.73 15.90 106,812 +0.26(+1.68%)
Nov 21, 2012 15.60 15.68 15.57 15.64 995,526 +0.06(+0.39%)
Nov 20, 2012 15.66 15.66 15.46 15.58 325,785 -0.10(-0.67%)
Nov 19, 2012 15.43 15.69 15.43 15.68 512,590 +0.42(+2.76%)
Nov 16, 2012 15.21 15.28 14.96 15.26 683,636 +0.05(+0.31%)
Nov 15, 2012 15.30 15.36 15.16 15.21 730,245 -0.08(-0.52%)
Nov 14, 2012 15.53 15.57 15.27 15.29 1,387,356 -0.12(-0.79%)
Nov 13, 2012 15.38 15.56 15.36 15.41 747,327 -0.12(-0.75%)
Nov 12, 2012 15.66 15.66 15.47 15.53 296,827 -0.08(-0.52%)
Nov 09, 2012 15.53 15.77 15.51 15.61 251,307 +0.10(+0.66%)
Nov 08, 2012 15.82 15.86 15.51 15.51 315,364 -0.24(-1.54%)
Nov 07, 2012 16.04 16.05 15.72 15.75 1,418,254 -0.44(-2.69%)
Nov 06, 2012 16.18 16.29 16.16 16.19 382,369 +0.09(+0.58%)
Nov 05, 2012 15.99 16.15 15.97 16.09 254,296 +0.12(+0.72%)
Nov 02, 2012 16.30 16.30 15.97 15.98 144,988 -0.25(-1.55%)
Nov 01, 2012 16.01 16.25 15.99 16.23 221,851 +0.29(+1.79%)
Oct 31, 2012 15.99 16.04 15.91 15.95 1,048,562 -0.06(-0.35%)
Oct 26, 2012 15.99 16.00 16.00 16.00 560,733 +0.02(+0.13%)
Oct 25, 2012 16.14 16.17 15.93 15.98 348,130 -0.05(-0.31%)
Oct 24, 2012 16.24 16.26 15.99 16.03 344,066 -0.08(-0.51%)
Oct 23, 2012 16.13 16.28 16.09 16.11 488,605 -0.01(-0.04%)
Oct 19, 2012 16.47 16.47 16.12 16.12 3,761,119 -0.39(-2.35%)
Oct 18, 2012 16.77 16.77 16.45 16.51 1,375,701 -0.30(-1.81%)
Oct 17, 2012 16.82 16.88 16.73 16.81 353,566 -0.14(-0.84%)
Oct 16, 2012 16.73 16.97 16.71 16.95 236,795 +0.27(+1.63%)
Oct 15, 2012 16.64 16.70 16.54 16.68 455,177 +0.10(+0.62%)
Oct 12, 2012 16.56 16.65 16.52 16.58 909,596 +0.02(+0.14%)
Oct 11, 2012 16.75 16.76 16.56 16.56 1,161,674 -0.07(-0.45%)
Oct 10, 2012 16.70 16.74 16.60 16.63 499,744 -0.09(-0.53%)
Oct 09, 2012 16.90 16.92 16.64 16.72 557,374 -0.23(-1.35%)
Oct 08, 2012 17.01 17.07 16.92 16.95 351,476 -0.16(-0.94%)
Oct 05, 2012 17.33 17.34 17.09 17.11 1,538,688 -0.13(-0.76%)
Oct 04, 2012 17.24 17.28 17.12 17.24 426,893 +0.00(+0.03%)
Oct 03, 2012 17.24 17.29 17.17 17.24 404,640 +0.06(+0.36%)
Oct 02, 2012 17.23 17.27 17.04 17.18 1,418,602 +0.03(+0.19%)
Oct 01, 2012 17.30 17.37 17.11 17.14 1,273,067 -0.07(-0.38%)
Sep 28, 2012 17.31 17.38 17.18 17.21 323,052 -0.14(-0.82%)
Sep 27, 2012 17.10 17.38 17.09 17.35 330,894 +0.28(+1.65%)
Sep 26, 2012 17.17 17.17 16.95 17.07 794,055 -0.15(-0.84%)
Sep 25, 2012 17.56 17.56 17.21 17.22 351,437 -0.27(-1.57%)
Sep 24, 2012 17.48 17.53 17.42 17.49 405,790 -0.16(-0.89%)
Sep 21, 2012 17.75 17.78 17.64 17.65 1,149,592 +0.01(+0.06%)
Sep 20, 2012 17.62 17.66 17.56 17.64 1,032,031 -0.07(-0.40%)
Sep 19, 2012 17.73 17.75 17.66 17.71 782,326 -0.01(-0.04%)
Sep 18, 2012 17.66 17.73 17.66 17.71 412,987 +0.01(+0.08%)
Sep 17, 2012 17.74 17.74 17.64 17.70 877,810 -0.02(-0.13%)
Sep 14, 2012 17.61 17.79 17.61 17.72 1,269,455 +0.18(+1.02%)
Sep 13, 2012 17.34 17.61 17.33 17.54 1,110,759 +0.24(+1.36%)
Sep 12, 2012 17.30 17.33 17.20 17.31 700,842 +0.08(+0.49%)
Sep 11, 2012 17.21 17.31 17.20 17.23 1,106,928 +0.02(+0.13%)
Sep 10, 2012 17.41 17.44 17.20 17.20 1,909,224 -0.24(-1.38%)
Sep 07, 2012 17.40 17.47 17.37 17.44 874,921 -0.01(-0.06%)
Sep 06, 2012 17.16 17.46 17.16 17.45 279,738 +0.40(+2.32%)
Sep 05, 2012 17.06 17.13 17.00 17.06 913,414 -0.01(-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.