US Technology Ishares ETF (NY: IYW )

108.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 73.11 73.36 73.01 73.31 92,137 +0.04(+0.05%)
Mar 27, 2013 72.93 73.37 72.79 73.27 133,155 -0.18(-0.25%)
Mar 26, 2013 73.33 73.49 73.14 73.45 86,287 +0.38(+0.52%)
Mar 25, 2013 73.64 73.70 72.79 73.07 105,609 -0.42(-0.57%)
Mar 22, 2013 73.23 73.58 73.19 73.49 126,995 +0.44(+0.60%)
Mar 21, 2013 73.23 73.45 72.93 73.05 112,983 -1.01(-1.36%)
Mar 20, 2013 74.07 74.20 73.84 74.06 87,878 +0.39(+0.53%)
Mar 19, 2013 74.11 74.26 73.03 73.67 495,252 -0.21(-0.28%)
Mar 18, 2013 73.28 74.18 73.14 73.88 93,137 +0.00(+0.00%)
Mar 15, 2013 74.02 74.12 73.68 73.88 87,595 -0.15(-0.20%)
Mar 14, 2013 73.76 74.04 73.76 74.03 152,288 +0.54(+0.73%)
Mar 13, 2013 73.44 73.76 73.14 73.49 84,387 +0.09(+0.12%)
Mar 12, 2013 73.55 73.69 73.14 73.40 61,529 -0.42(-0.57%)
Mar 11, 2013 73.43 73.82 73.14 73.82 119,246 +0.34(+0.46%)
Mar 08, 2013 73.64 73.79 73.24 73.48 301,729 +0.05(+0.07%)
Mar 07, 2013 73.23 73.57 73.16 73.43 514,162 +0.24(+0.33%)
Mar 06, 2013 73.35 73.36 73.04 73.19 78,329 +0.04(+0.05%)
Mar 05, 2013 72.44 73.31 72.44 73.15 106,281 +1.16(+1.61%)
Mar 04, 2013 71.65 72.05 71.50 71.99 92,770 +0.07(+0.10%)
Mar 01, 2013 71.61 72.08 71.15 71.92 159,497 +0.07(+0.10%)
Feb 28, 2013 72.21 72.43 71.85 71.85 113,602 -0.22(-0.31%)
Feb 27, 2013 71.45 72.43 71.28 72.07 52,981 +0.66(+0.92%)
Feb 26, 2013 71.18 71.55 70.78 71.41 96,211 +0.42(+0.59%)
Feb 25, 2013 72.55 72.68 70.98 70.99 101,610 -1.08(-1.50%)
Feb 22, 2013 71.67 72.07 71.46 72.07 60,361 +0.93(+1.31%)
Feb 21, 2013 71.66 71.74 70.88 71.14 286,620 -0.84(-1.17%)
Feb 20, 2013 73.19 73.19 71.98 71.98 144,648 -1.26(-1.72%)
Feb 19, 2013 72.82 73.24 72.80 73.24 148,472 +0.54(+0.74%)
Feb 15, 2013 72.94 73.12 72.50 72.70 223,160 -0.19(-0.26%)
Feb 14, 2013 72.49 72.97 72.44 72.89 155,593 +0.17(+0.23%)
Feb 13, 2013 72.74 73.04 72.50 72.72 111,913 -0.05(-0.07%)
Feb 12, 2013 73.01 73.21 72.74 72.77 109,832 -0.38(-0.52%)
Feb 11, 2013 73.07 73.27 72.85 73.15 92,402 +0.10(+0.14%)
Feb 08, 2013 72.57 73.17 72.50 73.05 138,788 +0.74(+1.02%)
Feb 07, 2013 72.33 72.34 71.53 72.31 129,758 +0.11(+0.15%)
Feb 06, 2013 71.95 72.54 71.95 72.20 68,651 +0.87(+1.22%)
Feb 04, 2013 72.10 72.33 71.26 71.33 220,200 -1.07(-1.48%)
Feb 01, 2013 72.19 72.60 71.88 72.40 228,126 +0.67(+0.93%)
Jan 31, 2013 71.80 72.29 71.62 71.73 341,830 +0.04(+0.06%)
Jan 30, 2013 71.86 72.20 71.55 71.69 452,200 -0.13(-0.18%)
Jan 29, 2013 71.86 72.02 71.38 71.82 270,603 -0.23(-0.32%)
Jan 28, 2013 71.83 72.49 71.72 72.05 5,478,531 +0.29(+0.40%)
Jan 25, 2013 71.77 72.20 71.57 71.76 120,856 +0.26(+0.36%)
Jan 24, 2013 71.54 72.26 71.44 71.50 372,047 -1.58(-2.16%)
Jan 23, 2013 72.80 73.36 72.80 73.08 542,303 +0.99(+1.37%)
Jan 22, 2013 72.11 72.15 71.56 72.09 372,387 +0.13(+0.18%)
Jan 18, 2013 71.85 72.00 71.60 71.96 370,762 -0.27(-0.37%)
Jan 17, 2013 72.24 72.52 72.15 72.23 443,664 +0.27(+0.38%)
Jan 16, 2013 71.68 72.20 71.49 71.96 142,802 +0.49(+0.69%)
Jan 15, 2013 71.49 71.49 71.12 71.47 91,725 -0.39(-0.54%)
Jan 14, 2013 71.70 72.00 71.50 71.86 97,270 -0.47(-0.65%)
Jan 11, 2013 72.17 72.38 71.99 72.33 72,140 +0.16(+0.22%)
Jan 10, 2013 72.18 72.31 71.45 72.17 217,612 +0.46(+0.64%)
Jan 09, 2013 71.60 71.82 71.53 71.71 144,734 +0.18(+0.25%)
Jan 08, 2013 71.88 71.97 71.09 71.53 52,393 -0.24(-0.33%)
Jan 07, 2013 71.70 72.00 71.38 71.77 183,709 -0.13(-0.18%)
Jan 04, 2013 72.27 72.31 71.77 71.90 616,087 -0.51(-0.70%)
Jan 03, 2013 72.86 73.05 72.20 72.41 165,463 -0.53(-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.