Skip to main content

US Technology Ishares ETF (NY: IYW )

135.02 -0.32 (-0.24%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.14 16.14 16.02 16.07 225,667 -0.06(-0.37%)
Nov 29, 2012 16.12 16.20 16.07 16.12 551,566 +0.08(+0.48%)
Nov 28, 2012 15.85 16.07 15.75 16.05 926,717 +0.11(+0.67%)
Nov 27, 2012 16.01 16.05 15.93 15.94 417,565 -0.07(-0.45%)
Nov 26, 2012 15.88 16.01 15.84 16.01 384,805 +0.12(+0.76%)
Nov 23, 2012 15.72 15.89 15.72 15.89 106,874 +0.26(+1.68%)
Nov 21, 2012 15.59 15.67 15.56 15.63 996,103 +0.06(+0.39%)
Nov 20, 2012 15.65 15.65 15.45 15.57 325,974 -0.10(-0.67%)
Nov 19, 2012 15.42 15.68 15.42 15.67 512,887 +0.42(+2.77%)
Nov 16, 2012 15.21 15.27 14.95 15.25 684,032 +0.05(+0.31%)
Nov 15, 2012 15.29 15.35 15.15 15.20 730,668 -0.08(-0.52%)
Nov 14, 2012 15.52 15.56 15.26 15.28 1,388,161 -0.12(-0.79%)
Nov 13, 2012 15.37 15.55 15.35 15.41 747,760 -0.12(-0.75%)
Nov 12, 2012 15.65 15.65 15.46 15.52 296,999 -0.08(-0.52%)
Nov 09, 2012 15.52 15.76 15.50 15.60 251,453 +0.10(+0.66%)
Nov 08, 2012 15.81 15.85 15.50 15.50 315,546 -0.24(-1.54%)
Nov 07, 2012 16.03 16.04 15.71 15.74 1,419,076 -0.44(-2.69%)
Nov 06, 2012 16.17 16.28 16.15 16.18 382,591 +0.09(+0.58%)
Nov 05, 2012 15.99 16.14 15.97 16.09 254,443 +0.12(+0.72%)
Nov 02, 2012 16.29 16.29 15.96 15.97 145,072 -0.25(-1.55%)
Nov 01, 2012 16.00 16.24 15.99 16.22 221,979 +0.29(+1.79%)
Oct 31, 2012 15.99 16.03 15.90 15.94 1,049,170 -0.06(-0.35%)
Oct 26, 2012 15.98 15.99 15.99 15.99 561,058 +0.02(+0.13%)
Oct 25, 2012 16.13 16.16 15.92 15.97 348,332 -0.05(-0.31%)
Oct 24, 2012 16.23 16.25 15.98 16.02 344,265 -0.08(-0.51%)
Oct 23, 2012 16.12 16.27 16.08 16.10 488,888 -0.01(-0.04%)
Oct 19, 2012 16.46 16.46 16.11 16.11 3,763,300 -0.39(-2.35%)
Oct 18, 2012 16.76 16.76 16.44 16.50 1,376,499 -0.30(-1.81%)
Oct 17, 2012 16.81 16.87 16.72 16.80 353,771 -0.14(-0.84%)
Oct 16, 2012 16.72 16.96 16.70 16.94 236,932 +0.27(+1.62%)
Oct 15, 2012 16.63 16.70 16.53 16.67 455,441 +0.10(+0.62%)
Oct 12, 2012 16.55 16.64 16.51 16.57 910,123 +0.02(+0.14%)
Oct 11, 2012 16.74 16.75 16.55 16.55 1,162,348 -0.07(-0.45%)
Oct 10, 2012 16.69 16.73 16.59 16.62 500,034 -0.09(-0.53%)
Oct 09, 2012 16.89 16.91 16.63 16.71 557,697 -0.23(-1.35%)
Oct 08, 2012 17.00 17.06 16.91 16.94 351,680 -0.16(-0.94%)
Oct 05, 2012 17.32 17.33 17.08 17.10 1,539,580 -0.13(-0.76%)
Oct 04, 2012 17.23 17.27 17.11 17.23 427,141 +0.00(+0.03%)
Oct 03, 2012 17.23 17.28 17.16 17.23 404,875 +0.06(+0.36%)
Oct 02, 2012 17.22 17.26 17.03 17.17 1,419,425 +0.03(+0.19%)
Oct 01, 2012 17.29 17.36 17.10 17.14 1,273,805 -0.07(-0.38%)
Sep 28, 2012 17.30 17.37 17.17 17.20 323,239 -0.14(-0.82%)
Sep 27, 2012 17.09 17.37 17.08 17.34 331,086 +0.28(+1.65%)
Sep 26, 2012 17.16 17.16 16.94 17.06 794,515 -0.15(-0.84%)
Sep 25, 2012 17.55 17.55 17.20 17.21 351,640 -0.27(-1.57%)
Sep 24, 2012 17.47 17.52 17.41 17.48 406,026 -0.16(-0.89%)
Sep 21, 2012 17.74 17.77 17.63 17.64 1,150,259 +0.01(+0.06%)
Sep 20, 2012 17.61 17.65 17.55 17.63 1,032,630 -0.07(-0.40%)
Sep 19, 2012 17.72 17.74 17.65 17.70 782,779 -0.01(-0.04%)
Sep 18, 2012 17.65 17.72 17.65 17.70 413,227 +0.01(+0.08%)
Sep 17, 2012 17.73 17.73 17.63 17.69 878,319 -0.02(-0.13%)
Sep 14, 2012 17.60 17.78 17.60 17.71 1,270,191 +0.18(+1.02%)
Sep 13, 2012 17.33 17.60 17.32 17.53 1,111,403 +0.24(+1.36%)
Sep 12, 2012 17.29 17.32 17.19 17.30 701,248 +0.08(+0.49%)
Sep 11, 2012 17.20 17.30 17.19 17.22 1,107,570 +0.02(+0.13%)
Sep 10, 2012 17.40 17.43 17.19 17.19 1,910,331 -0.24(-1.38%)
Sep 07, 2012 17.39 17.46 17.36 17.43 875,428 -0.01(-0.06%)
Sep 06, 2012 17.15 17.45 17.15 17.44 279,900 +0.40(+2.32%)
Sep 05, 2012 17.05 17.12 16.99 17.05 913,944 -0.01(-0.07%)
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.