US Technology Ishares ETF (NY: IYW )

79.70 -0.63 (-0.78%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 67.66 68.25 67.33 67.89 272,498 -0.10(-0.15%)
Jun 27, 2013 67.99 68.39 67.99 67.99 130,364 +0.30(+0.44%)
Jun 26, 2013 67.92 67.93 67.56 67.69 174,804 +0.36(+0.54%)
Jun 25, 2013 67.52 67.61 66.94 67.33 125,872 +0.45(+0.67%)
Jun 24, 2013 67.22 67.32 66.38 66.88 464,001 -1.00(-1.48%)
Jun 21, 2013 68.50 68.50 67.40 67.88 186,797 -0.39(-0.57%)
Jun 20, 2013 69.38 69.62 68.27 68.27 359,136 -1.85(-2.64%)
Jun 19, 2013 70.76 70.85 70.00 70.12 204,441 -0.60(-0.85%)
Jun 18, 2013 70.25 70.92 70.25 70.72 107,324 +0.50(+0.71%)
Jun 17, 2013 69.94 70.65 69.93 70.22 155,345 +0.77(+1.11%)
Jun 14, 2013 70.02 70.15 69.41 69.45 99,794 -0.57(-0.81%)
Jun 13, 2013 69.23 70.11 69.05 70.02 69,229 +0.75(+1.09%)
Jun 12, 2013 70.22 70.36 69.18 69.27 542,908 -0.55(-0.79%)
Jun 11, 2013 69.89 70.54 69.79 69.82 218,628 -0.78(-1.11%)
Jun 10, 2013 70.79 70.95 70.52 70.60 340,047 -0.06(-0.08%)
Jun 07, 2013 70.09 70.67 69.75 70.66 163,854 +0.74(+1.06%)
Jun 06, 2013 69.95 70.17 69.11 69.92 186,393 +0.05(+0.07%)
Jun 05, 2013 70.34 70.55 69.78 69.87 166,225 -0.73(-1.03%)
Jun 04, 2013 71.05 71.36 70.34 70.60 345,753 -0.33(-0.47%)
Jun 03, 2013 70.61 70.94 70.16 70.93 291,365 +0.37(+0.52%)
May 31, 2013 70.93 71.52 70.56 70.56 664,809 -0.55(-0.78%)
May 30, 2013 70.46 71.41 70.46 71.11 227,910 +0.67(+0.95%)
May 29, 2013 70.01 70.65 69.92 70.44 127,081 +0.01(+0.01%)
May 28, 2013 70.65 70.93 70.24 70.43 147,650 +0.49(+0.70%)
May 24, 2013 69.74 69.98 69.49 69.95 1,119,744 -0.18(-0.26%)
May 23, 2013 69.44 70.34 69.34 70.13 140,866 +0.04(+0.05%)
May 22, 2013 70.99 71.36 69.81 70.09 249,413 -0.84(-1.18%)
May 21, 2013 70.97 71.15 70.62 70.93 149,070 -0.10(-0.14%)
May 20, 2013 70.72 71.27 70.66 71.03 146,499 +0.10(+0.14%)
May 17, 2013 70.49 70.96 70.40 70.93 348,564 +0.67(+0.96%)
May 16, 2013 69.84 70.73 69.84 70.26 137,882 +0.62(+0.90%)
May 15, 2013 69.40 69.70 69.20 69.63 149,734 +0.17(+0.24%)
May 13, 2013 69.51 69.67 69.36 69.47 110,873 -0.14(-0.20%)
May 10, 2013 69.42 69.68 69.27 69.61 180,217 +0.31(+0.45%)
May 09, 2013 69.38 69.79 69.22 69.29 152,742 -0.31(-0.45%)
May 08, 2013 69.03 69.63 68.84 69.61 379,433 +0.57(+0.83%)
May 07, 2013 69.40 69.44 68.81 69.04 266,204 -0.24(-0.34%)
May 06, 2013 68.95 69.30 68.91 69.28 433,667 +0.49(+0.71%)
May 03, 2013 68.56 68.95 68.52 68.79 260,349 +0.76(+1.12%)
May 02, 2013 67.27 68.14 67.27 68.03 106,554 +0.87(+1.30%)
May 01, 2013 67.61 67.73 67.07 67.15 135,828 -0.52(-0.77%)
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%)
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.