US Technology Ishares ETF (NY: IYW )

81.13 -0.59 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 71.76 72.06 71.69 71.98 151,275 +0.76(+1.06%)
Jul 31, 2013 71.27 71.66 71.11 71.22 363,466 -0.03(-0.04%)
Jul 30, 2013 70.97 71.54 70.97 71.25 411,036 +0.64(+0.90%)
Jul 29, 2013 70.54 70.93 70.48 70.62 1,080,449 -0.09(-0.13%)
Jul 26, 2013 70.44 70.71 70.15 70.71 113,262 -0.13(-0.18%)
Jul 25, 2013 70.74 70.84 70.28 70.84 668,973 +0.20(+0.28%)
Jul 24, 2013 70.97 71.05 70.54 70.64 143,188 +0.60(+0.86%)
Jul 23, 2013 70.44 70.52 69.98 70.03 183,642 -0.30(-0.43%)
Jul 22, 2013 70.15 70.37 70.10 70.34 826,058 +0.25(+0.36%)
Jul 19, 2013 70.54 70.58 69.94 70.09 141,003 -1.36(-1.90%)
Jul 18, 2013 71.72 71.91 71.30 71.45 236,642 -0.06(-0.09%)
Jul 17, 2013 71.63 71.78 71.37 71.51 126,930 +0.05(+0.06%)
Jul 16, 2013 71.45 71.54 71.22 71.46 278,676 +0.02(+0.03%)
Jul 15, 2013 71.03 71.50 70.94 71.45 1,240,925 +0.38(+0.53%)
Jul 12, 2013 71.02 71.15 70.82 71.07 173,745 +0.06(+0.09%)
Jul 11, 2013 70.49 71.06 70.34 71.00 321,391 +1.30(+1.87%)
Jul 10, 2013 69.30 69.86 69.30 69.70 237,991 +0.33(+0.48%)
Jul 09, 2013 69.14 69.51 68.97 69.37 442,085 +0.35(+0.51%)
Jul 08, 2013 69.55 69.55 68.85 69.02 530,932 -0.22(-0.32%)
Jul 05, 2013 69.08 69.24 68.54 69.24 525,498 +0.49(+0.71%)
Jul 03, 2013 68.23 69.08 68.23 68.75 589,317 +0.38(+0.55%)
Jul 02, 2013 68.39 68.82 67.94 68.37 265,786 +0.04(+0.05%)
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.