US Technology Ishares ETF (NY: IYW )

88.80 +3.78 (+4.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 67.07 67.30 66.98 67.26 100,427 +0.04(+0.05%)
Mar 27, 2013 66.91 67.31 66.78 67.22 145,136 -0.17(-0.25%)
Mar 26, 2013 67.28 67.42 67.10 67.39 94,051 +0.35(+0.52%)
Mar 25, 2013 67.56 67.62 66.78 67.04 115,111 -0.20(-0.30%)
Mar 22, 2013 67.00 67.32 66.97 67.24 138,796 +0.40(+0.60%)
Mar 21, 2013 67.00 67.20 66.73 66.84 123,482 -0.92(-1.36%)
Mar 20, 2013 67.77 67.89 67.56 67.76 96,044 +0.36(+0.53%)
Mar 19, 2013 67.81 67.95 66.82 67.41 541,275 -0.19(-0.28%)
Mar 18, 2013 67.05 67.87 66.92 67.60 101,792 +0.00(+0.00%)
Mar 15, 2013 67.73 67.82 67.42 67.60 95,735 -0.14(-0.20%)
Mar 14, 2013 67.49 67.74 67.49 67.74 166,440 +0.49(+0.73%)
Mar 13, 2013 67.20 67.49 66.92 67.24 92,229 +0.08(+0.12%)
Mar 12, 2013 67.30 67.42 66.92 67.16 67,246 -0.38(-0.57%)
Mar 11, 2013 67.19 67.54 66.92 67.54 130,327 +0.31(+0.46%)
Mar 08, 2013 67.38 67.52 67.01 67.23 329,768 +0.05(+0.07%)
Mar 07, 2013 67.00 67.31 66.94 67.19 561,942 +0.22(+0.33%)
Mar 06, 2013 67.11 67.12 66.83 66.97 85,608 +0.04(+0.05%)
Mar 05, 2013 66.28 67.08 66.28 66.93 116,157 +1.06(+1.61%)
Mar 04, 2013 65.56 65.92 65.42 65.87 101,391 +0.06(+0.10%)
Mar 01, 2013 65.52 65.95 65.10 65.80 174,318 +0.06(+0.10%)
Feb 28, 2013 66.07 66.27 65.74 65.74 124,158 -0.20(-0.31%)
Feb 27, 2013 65.37 66.27 65.22 65.94 57,904 +0.60(+0.92%)
Feb 26, 2013 65.13 65.47 64.76 65.34 105,151 +0.38(+0.59%)
Feb 25, 2013 66.38 66.50 64.94 64.95 111,052 -0.99(-1.50%)
Feb 22, 2013 65.58 65.94 65.38 65.94 65,970 +0.85(+1.31%)
Feb 21, 2013 65.57 65.64 64.85 65.09 313,255 -0.77(-1.17%)
Feb 20, 2013 66.97 66.97 65.86 65.86 158,090 -1.15(-1.72%)
Feb 19, 2013 66.63 67.01 66.61 67.01 162,269 +0.49(+0.74%)
Feb 15, 2013 66.74 66.90 66.34 66.52 243,898 -0.17(-0.26%)
Feb 14, 2013 66.33 66.77 66.28 66.69 170,052 +0.16(+0.23%)
Feb 13, 2013 66.56 66.83 66.34 66.54 122,313 -0.05(-0.07%)
Feb 12, 2013 66.80 66.99 66.55 66.58 120,038 -0.35(-0.52%)
Feb 11, 2013 66.86 67.04 66.66 66.93 100,988 +0.09(+0.14%)
Feb 08, 2013 66.40 66.95 66.34 66.84 151,685 +0.68(+1.02%)
Feb 07, 2013 66.18 66.19 65.45 66.16 141,816 +0.10(+0.15%)
Feb 06, 2013 65.83 66.37 65.83 66.06 75,030 +0.80(+1.22%)
Feb 04, 2013 65.97 66.18 65.20 65.27 240,663 -0.98(-1.48%)
Feb 01, 2013 66.05 66.43 65.77 66.24 249,325 +0.61(+0.93%)
Jan 31, 2013 65.69 66.14 65.53 65.63 373,596 +0.04(+0.06%)
Jan 30, 2013 65.75 66.06 65.47 65.59 494,222 -0.12(-0.18%)
Jan 29, 2013 65.75 65.90 65.31 65.71 295,749 -0.21(-0.32%)
Jan 28, 2013 65.72 66.33 65.62 65.92 5,987,647 +0.27(+0.40%)
Jan 25, 2013 65.67 66.06 65.48 65.66 132,087 +0.24(+0.36%)
Jan 24, 2013 65.46 66.12 65.37 65.42 406,621 -1.45(-2.16%)
Jan 23, 2013 66.61 67.12 66.61 66.87 592,698 +0.91(+1.37%)
Jan 22, 2013 65.98 66.02 65.48 65.96 406,992 +0.12(+0.18%)
Jan 18, 2013 65.74 65.88 65.51 65.84 405,216 -0.25(-0.37%)
Jan 17, 2013 66.10 66.35 66.02 66.09 484,893 +0.25(+0.38%)
Jan 16, 2013 65.59 66.06 65.41 65.84 156,072 +0.45(+0.69%)
Jan 15, 2013 65.41 65.41 65.07 65.39 100,248 -0.36(-0.54%)
Jan 14, 2013 65.60 65.88 65.42 65.75 106,309 -0.43(-0.65%)
Jan 11, 2013 66.03 66.23 65.87 66.18 78,843 +0.15(+0.22%)
Jan 10, 2013 66.04 66.16 65.37 66.03 237,834 +0.42(+0.64%)
Jan 09, 2013 65.51 65.71 65.45 65.61 158,184 +0.16(+0.25%)
Jan 08, 2013 65.77 65.85 65.05 65.45 57,261 -0.22(-0.33%)
Jan 07, 2013 65.60 65.88 65.31 65.67 200,780 -0.12(-0.18%)
Jan 04, 2013 66.12 66.17 65.67 65.79 673,339 -0.47(-0.70%)
Jan 03, 2013 66.66 66.84 66.06 66.25 180,839 -0.48(-0.73%)
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.