US Technology Ishares ETF (NY: IYW )

104.47 USD +0.44 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 78.37 78.38 77.43 77.81 160,927 -0.23(-0.29%)
Mar 29, 2012 77.78 78.15 77.44 78.04 450,596 -0.14(-0.18%)
Mar 28, 2012 78.41 78.78 77.71 78.18 709,834 -0.18(-0.23%)
Mar 27, 2012 78.38 78.73 78.34 78.36 227,636 +0.05(+0.06%)
Mar 26, 2012 77.53 78.31 77.45 78.31 118,188 +1.15(+1.49%)
Mar 23, 2012 77.14 77.24 76.70 77.16 65,897 +0.05(+0.06%)
Mar 22, 2012 76.92 77.35 76.80 77.11 181,577 -0.31(-0.40%)
Mar 21, 2012 77.42 77.84 77.29 77.42 153,172 -0.01(-0.01%)
Mar 20, 2012 77.08 77.51 76.72 77.43 298,181 -0.03(-0.04%)
Mar 19, 2012 77.05 77.62 76.76 77.46 321,021 +0.61(+0.79%)
Mar 16, 2012 77.06 77.09 76.66 76.85 122,049 -0.09(-0.12%)
Mar 15, 2012 76.87 77.10 76.56 76.94 180,648 +0.30(+0.39%)
Mar 14, 2012 76.27 76.96 76.06 76.64 317,908 +0.41(+0.54%)
Mar 13, 2012 75.10 76.23 75.10 76.23 186,614 +1.57(+2.10%)
Mar 12, 2012 74.59 74.72 74.32 74.66 88,006 +0.10(+0.13%)
Mar 09, 2012 74.39 74.72 74.38 74.56 76,166 +0.33(+0.44%)
Mar 08, 2012 73.93 74.40 73.69 74.23 86,794 +0.79(+1.08%)
Mar 07, 2012 73.21 73.62 73.12 73.44 441,701 +0.58(+0.80%)
Mar 06, 2012 72.89 72.97 72.39 72.86 198,647 -0.79(-1.07%)
Mar 05, 2012 74.47 74.47 73.34 73.65 201,771 -0.83(-1.11%)
Mar 02, 2012 74.49 74.90 74.30 74.48 203,259 -0.20(-0.27%)
Mar 01, 2012 74.54 74.82 74.24 74.68 285,236 +0.51(+0.69%)
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%)
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.