US Technology Ishares ETF (NY: IYW )

79.09 -0.61 (-0.77%)
Streaming Delayed Price Updated: 10:05 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 75.92 76.61 75.92 76.10 1,433,546 -0.05(-0.07%)
Oct 30, 2013 76.43 76.62 75.91 76.15 239,108 -0.08(-0.11%)
Oct 29, 2013 76.35 76.48 75.93 76.23 270,967 +0.28(+0.37%)
Oct 28, 2013 75.90 76.02 75.58 75.96 1,171,118 +0.07(+0.10%)
Oct 25, 2013 76.23 76.42 75.67 75.88 307,413 +0.26(+0.34%)
Oct 24, 2013 75.47 75.77 75.29 75.62 293,706 +0.27(+0.36%)
Oct 23, 2013 75.61 75.61 74.96 75.36 168,104 -0.50(-0.66%)
Oct 22, 2013 76.34 76.35 75.40 75.86 1,066,121 -0.22(-0.29%)
Oct 21, 2013 75.96 76.31 75.86 76.08 220,193 +0.39(+0.51%)
Oct 18, 2013 75.09 75.69 74.89 75.69 569,046 +1.47(+1.98%)
Oct 17, 2013 73.73 74.25 73.56 74.22 177,294 -0.14(-0.19%)
Oct 16, 2013 74.04 74.41 73.97 74.36 189,883 +0.71(+0.97%)
Oct 15, 2013 74.11 74.29 73.60 73.64 325,717 -0.47(-0.64%)
Oct 14, 2013 73.14 74.17 73.14 74.12 1,200,084 +0.43(+0.58%)
Oct 11, 2013 73.01 73.73 72.96 73.69 144,175 +0.54(+0.74%)
Oct 10, 2013 72.43 73.25 72.43 73.15 211,516 +1.27(+1.77%)
Oct 09, 2013 71.82 72.12 71.09 71.88 241,191 +0.19(+0.27%)
Oct 08, 2013 72.96 73.01 71.60 71.68 225,817 -1.29(-1.77%)
Oct 07, 2013 72.93 73.49 72.87 72.98 102,293 -0.48(-0.65%)
Oct 04, 2013 72.97 73.57 72.93 73.46 81,085 +0.47(+0.65%)
Oct 03, 2013 73.65 73.81 72.55 72.99 119,727 -0.78(-1.05%)
Oct 02, 2013 73.19 73.81 73.16 73.77 647,172 +0.07(+0.10%)
Oct 01, 2013 72.93 73.75 72.91 73.69 402,979 +0.81(+1.12%)
Sep 30, 2013 72.45 73.11 72.22 72.88 213,149 -0.37(-0.51%)
Sep 27, 2013 73.14 73.45 73.01 73.25 95,268 -0.35(-0.48%)
Sep 26, 2013 73.67 74.02 73.38 73.60 215,545 +0.22(+0.30%)
Sep 25, 2013 73.52 73.66 73.11 73.38 115,671 -0.06(-0.09%)
Sep 24, 2013 73.67 73.79 73.13 73.44 161,571 -0.10(-0.13%)
Sep 23, 2013 73.86 74.10 73.22 73.54 1,341,817 +0.15(+0.20%)
Sep 20, 2013 74.09 74.09 73.34 73.39 244,439 -0.53(-0.72%)
Sep 19, 2013 73.96 74.05 73.77 73.93 615,869 +0.18(+0.25%)
Sep 18, 2013 72.89 73.79 72.89 73.74 266,544 +1.00(+1.38%)
Sep 17, 2013 72.39 72.86 72.39 72.74 304,706 +0.37(+0.51%)
Sep 16, 2013 73.01 72.82 72.16 72.37 1,467,371 -0.25(-0.34%)
Sep 13, 2013 72.75 72.77 72.35 72.62 168,526 -0.03(-0.04%)
Sep 12, 2013 72.75 72.88 72.51 72.64 140,839 -0.06(-0.09%)
Sep 11, 2013 72.42 72.81 72.37 72.71 227,018 -0.46(-0.63%)
Sep 10, 2013 73.25 73.39 72.85 73.17 210,810 +0.30(+0.42%)
Sep 09, 2013 72.27 73.04 72.27 72.86 168,228 +0.99(+1.37%)
Sep 06, 2013 72.11 72.18 71.41 71.88 173,790 +0.04(+0.05%)
Sep 05, 2013 71.80 72.01 71.75 71.84 148,334 +0.05(+0.06%)
Sep 04, 2013 71.38 71.89 71.23 71.80 189,343 +0.76(+1.06%)
Sep 03, 2013 71.35 71.64 70.77 71.04 1,004,931 +0.26(+0.36%)
Aug 30, 2013 71.34 71.38 70.73 70.78 111,271 -0.51(-0.71%)
Aug 29, 2013 70.87 71.57 70.87 71.29 119,343 +0.34(+0.48%)
Aug 28, 2013 70.66 71.29 70.66 70.95 203,506 +0.19(+0.27%)
Aug 27, 2013 71.49 71.82 70.60 70.75 220,611 -1.57(-2.17%)
Aug 26, 2013 72.37 72.89 72.26 72.32 1,574,021 -0.06(-0.09%)
Aug 23, 2013 72.59 72.63 72.27 72.39 123,176 +0.41(+0.58%)
Aug 22, 2013 71.80 72.09 71.51 71.97 401,022 +0.32(+0.45%)
Aug 21, 2013 71.65 72.21 71.49 71.65 527,113 -0.15(-0.21%)
Aug 20, 2013 71.80 72.10 71.59 71.80 507,730 +0.10(+0.14%)
Aug 19, 2013 71.83 72.42 71.67 71.69 158,351 -0.15(-0.21%)
Aug 16, 2013 71.77 72.17 71.76 71.84 178,580 +0.13(+0.18%)
Aug 15, 2013 72.04 72.16 71.63 71.71 228,920 -1.38(-1.89%)
Aug 14, 2013 73.22 73.32 72.79 73.10 238,827 -0.04(-0.05%)
Aug 13, 2013 72.69 73.32 72.28 73.13 98,944 +0.63(+0.86%)
Aug 12, 2013 71.68 72.59 71.56 72.51 226,672 +0.61(+0.85%)
Aug 09, 2013 72.12 72.21 71.68 71.90 154,408 -0.30(-0.42%)
Aug 08, 2013 72.26 72.32 71.69 72.20 364,634 +0.39(+0.54%)
Aug 07, 2013 71.71 72.01 71.45 71.81 284,513 -0.11(-0.15%)
Aug 06, 2013 72.35 72.38 71.77 71.92 182,520 -0.57(-0.79%)
Aug 05, 2013 72.21 72.54 72.12 72.50 94,418 +0.23(+0.32%)
Aug 02, 2013 71.93 72.27 71.79 72.27 105,710 +0.29(+0.40%)
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.