US Technology Ishares ETF (NY: IYW )

79.64 -1.49 (-1.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 67.03 67.70 66.80 67.68 194,303 +0.74(+1.10%)
Apr 29, 2013 66.00 67.12 66.00 66.94 189,480 +1.10(+1.67%)
Apr 26, 2013 65.65 66.00 65.77 65.84 93,581 +0.07(+0.10%)
Apr 25, 2013 65.68 66.19 65.66 65.77 128,405 +0.09(+0.14%)
Apr 24, 2013 65.00 65.92 64.99 65.68 146,289 +0.36(+0.55%)
Apr 23, 2013 64.84 65.62 64.79 65.32 242,566 +0.82(+1.27%)
Apr 22, 2013 64.14 64.72 63.83 64.51 99,322 +0.66(+1.04%)
Apr 19, 2013 63.81 64.20 63.37 63.84 119,881 -0.15(-0.23%)
Apr 18, 2013 65.14 65.14 63.80 63.99 203,117 -0.89(-1.37%)
Apr 17, 2013 65.87 65.88 64.59 64.88 644,809 -1.64(-2.46%)
Apr 16, 2013 66.02 66.55 65.86 66.52 102,979 +0.97(+1.47%)
Apr 15, 2013 66.45 66.59 65.55 65.55 183,318 -1.18(-1.76%)
Apr 12, 2013 66.85 66.95 66.30 66.73 561,714 -0.35(-0.52%)
Apr 11, 2013 67.15 67.24 66.86 67.08 197,571 -0.53(-0.79%)
Apr 10, 2013 66.55 67.67 66.46 67.61 187,738 +1.35(+2.04%)
Apr 09, 2013 65.91 66.49 65.64 66.26 447,355 +0.54(+0.83%)
Apr 08, 2013 65.33 65.72 65.21 65.72 132,796 +0.27(+0.41%)
Apr 05, 2013 65.08 65.55 64.86 65.45 123,039 -0.68(-1.03%)
Apr 04, 2013 66.26 66.26 65.79 66.13 147,541 -0.13(-0.19%)
Apr 03, 2013 66.93 67.02 66.16 66.26 119,417 -0.57(-0.85%)
Apr 02, 2013 66.76 67.15 66.64 66.83 111,306 +0.22(+0.33%)
Apr 01, 2013 67.38 67.38 66.50 66.61 148,009 -0.77(-1.15%)
Mar 28, 2013 67.20 67.43 67.11 67.38 100,241 +0.04(+0.05%)
Mar 27, 2013 67.03 67.44 66.90 67.35 144,867 -0.17(-0.25%)
Mar 26, 2013 67.40 67.55 67.23 67.51 93,876 +0.35(+0.52%)
Mar 25, 2013 67.69 67.74 66.90 67.16 114,898 -0.20(-0.30%)
Mar 22, 2013 67.13 67.45 67.09 67.37 138,539 +0.40(+0.60%)
Mar 21, 2013 67.13 67.33 66.85 66.96 123,253 -0.93(-1.36%)
Mar 20, 2013 67.90 68.02 67.69 67.89 95,866 +0.36(+0.53%)
Mar 19, 2013 67.93 68.07 66.94 67.53 540,273 -0.19(-0.28%)
Mar 18, 2013 67.17 68.00 67.05 67.72 101,603 +0.00(+0.00%)
Mar 15, 2013 67.85 67.94 67.54 67.72 95,557 -0.14(-0.20%)
Mar 14, 2013 67.61 67.87 67.61 67.86 166,131 +0.49(+0.73%)
Mar 13, 2013 67.32 67.61 67.05 67.37 92,058 +0.08(+0.12%)
Mar 12, 2013 67.42 67.55 67.04 67.28 67,122 -0.38(-0.57%)
Mar 11, 2013 67.31 67.67 67.05 67.67 130,086 +0.31(+0.46%)
Mar 08, 2013 67.50 67.64 67.14 67.36 329,157 +0.05(+0.07%)
Mar 07, 2013 67.13 67.44 67.06 67.31 560,902 +0.22(+0.33%)
Mar 06, 2013 67.24 67.25 66.95 67.09 85,449 +0.04(+0.05%)
Mar 05, 2013 66.40 67.20 66.40 67.05 115,942 +1.06(+1.61%)
Mar 04, 2013 65.68 66.05 65.54 65.99 101,203 +0.06(+0.10%)
Mar 01, 2013 65.64 66.07 65.22 65.93 173,996 +0.06(+0.10%)
Feb 28, 2013 66.19 66.39 65.86 65.86 123,929 -0.20(-0.31%)
Feb 27, 2013 65.50 66.39 65.34 66.06 57,797 +0.61(+0.92%)
Feb 26, 2013 65.25 65.59 64.88 65.46 104,957 +0.39(+0.59%)
Feb 25, 2013 66.50 66.62 65.07 65.07 110,846 -0.99(-1.50%)
Feb 22, 2013 65.70 66.06 65.51 66.06 65,848 +0.85(+1.31%)
Feb 21, 2013 65.69 65.76 64.97 65.21 312,675 -0.77(-1.17%)
Feb 20, 2013 67.09 67.09 65.98 65.98 157,797 -1.16(-1.72%)
Feb 19, 2013 66.75 67.14 66.74 67.14 161,968 +0.49(+0.74%)
Feb 15, 2013 66.86 67.03 66.46 66.64 243,446 -0.17(-0.26%)
Feb 14, 2013 66.45 66.89 66.40 66.82 169,737 +0.16(+0.23%)
Feb 13, 2013 66.68 66.95 66.46 66.66 122,086 -0.05(-0.07%)
Feb 12, 2013 66.93 67.11 66.68 66.71 119,816 -0.35(-0.52%)
Feb 11, 2013 66.98 67.17 66.78 67.05 100,801 +0.09(+0.14%)
Feb 08, 2013 66.52 67.07 66.46 66.96 151,404 +0.68(+1.02%)
Feb 07, 2013 66.30 66.31 65.57 66.28 141,553 +0.10(+0.15%)
Feb 06, 2013 65.95 66.50 65.95 66.18 74,891 +0.80(+1.22%)
Feb 04, 2013 66.09 66.30 65.32 65.39 240,217 -0.98(-1.48%)
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.