Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.53 19.61 19.50 19.56 296,425 +0.11(+0.54%)
Nov 27, 2013 19.35 19.47 19.35 19.46 1,098,640 +0.19(+1.00%)
Nov 26, 2013 19.17 19.32 19.17 19.26 1,525,005 +0.09(+0.49%)
Nov 25, 2013 19.21 19.23 19.13 19.17 2,071,152 -0.02(-0.11%)
Nov 22, 2013 19.22 19.23 19.18 19.19 633,205 -0.04(-0.23%)
Nov 21, 2013 19.11 19.23 19.10 19.23 828,596 +0.22(+1.16%)
Nov 20, 2013 19.08 19.17 18.98 19.01 963,369 -0.04(-0.20%)
Nov 19, 2013 19.13 19.21 19.03 19.05 660,641 -0.08(-0.40%)
Nov 18, 2013 19.29 19.33 19.11 19.13 844,071 -0.18(-0.95%)
Nov 15, 2013 19.28 19.32 19.24 19.31 1,387,883 +0.06(+0.29%)
Nov 14, 2013 19.22 19.27 19.15 19.26 651,290 -0.10(-0.50%)
Nov 13, 2013 19.03 19.35 19.03 19.35 539,200 +0.22(+1.13%)
Nov 12, 2013 19.01 19.18 19.01 19.14 320,067 +0.07(+0.39%)
Nov 11, 2013 19.03 19.09 18.97 19.06 428,769 +0.01(+0.06%)
Nov 08, 2013 18.87 19.05 18.85 19.05 475,552 +0.20(+1.07%)
Nov 07, 2013 19.09 19.17 18.84 18.85 1,250,056 -0.27(-1.42%)
Nov 06, 2013 19.09 19.12 19.02 19.12 998,676 +0.14(+0.71%)
Nov 05, 2013 18.88 19.02 18.87 18.98 360,352 +0.02(+0.10%)
Nov 04, 2013 18.94 18.97 18.87 18.97 665,397 +0.08(+0.40%)
Nov 01, 2013 18.93 19.00 18.81 18.89 1,505,096 -0.00(-0.00%)
Oct 31, 2013 18.85 19.02 18.85 18.89 5,774,592 -0.01(-0.07%)
Oct 30, 2013 18.97 19.02 18.84 18.90 963,173 -0.02(-0.11%)
Oct 29, 2013 18.95 18.99 18.85 18.93 1,091,506 +0.07(+0.37%)
Oct 28, 2013 18.84 18.87 18.76 18.86 4,717,482 +0.02(+0.10%)
Oct 25, 2013 18.92 18.97 18.79 18.84 1,238,318 +0.06(+0.34%)
Oct 24, 2013 18.73 18.81 18.69 18.77 1,183,103 +0.07(+0.36%)
Oct 23, 2013 18.77 18.77 18.61 18.71 677,157 -0.12(-0.66%)
Oct 22, 2013 18.95 18.95 18.72 18.83 4,294,536 -0.06(-0.29%)
Oct 21, 2013 18.86 18.94 18.83 18.89 886,982 +0.10(+0.51%)
Oct 18, 2013 18.64 18.79 18.59 18.79 2,292,227 +0.36(+1.98%)
Oct 17, 2013 18.30 18.43 18.26 18.42 714,175 -0.03(-0.19%)
Oct 16, 2013 18.38 18.47 18.36 18.46 764,887 +0.18(+0.97%)
Oct 15, 2013 18.40 18.44 18.27 18.28 1,312,049 -0.12(-0.64%)
Oct 14, 2013 18.16 18.41 18.16 18.40 4,834,163 +0.11(+0.58%)
Oct 11, 2013 18.12 18.30 18.11 18.29 580,765 +0.13(+0.74%)
Oct 10, 2013 17.98 18.18 17.98 18.16 852,028 +0.32(+1.77%)
Oct 09, 2013 17.83 17.90 17.65 17.84 971,562 +0.05(+0.27%)
Oct 08, 2013 18.11 18.12 17.77 17.80 909,635 -0.32(-1.77%)
Oct 07, 2013 18.11 18.24 18.09 18.12 412,057 -0.12(-0.65%)
Oct 04, 2013 18.11 18.26 18.11 18.24 326,627 +0.12(+0.65%)
Oct 03, 2013 18.28 18.32 18.01 18.12 482,286 -0.19(-1.05%)
Oct 02, 2013 18.17 18.32 18.16 18.31 2,606,933 +0.02(+0.10%)
Oct 01, 2013 18.11 18.31 18.10 18.29 1,623,275 +0.20(+1.12%)
Sep 30, 2013 17.99 18.15 17.93 18.09 858,605 -0.09(-0.51%)
Sep 27, 2013 18.16 18.24 18.12 18.18 383,759 -0.09(-0.48%)
Sep 26, 2013 18.29 18.38 18.22 18.27 868,257 +0.06(+0.30%)
Sep 25, 2013 18.25 18.29 18.15 18.22 465,948 -0.02(-0.09%)
Sep 24, 2013 18.29 18.32 18.15 18.23 650,841 -0.02(-0.13%)
Sep 23, 2013 18.34 18.40 18.18 18.26 5,405,091 +0.04(+0.20%)
Sep 20, 2013 18.39 18.39 18.21 18.22 984,647 -0.13(-0.72%)
Sep 19, 2013 18.36 18.38 18.31 18.35 2,480,836 +0.05(+0.25%)
Sep 18, 2013 18.10 18.32 18.10 18.31 1,073,692 +0.25(+1.38%)
Sep 17, 2013 17.97 18.09 17.97 18.06 1,227,415 +0.09(+0.51%)
Sep 16, 2013 18.13 18.08 17.91 17.97 5,910,847 -0.06(-0.34%)
Sep 13, 2013 18.06 18.07 17.96 18.03 678,856 -0.01(-0.04%)
Sep 12, 2013 18.06 18.09 18.00 18.03 567,328 -0.02(-0.09%)
Sep 11, 2013 17.98 18.07 17.97 18.05 914,472 -0.11(-0.63%)
Sep 10, 2013 18.18 18.22 18.08 18.16 849,182 +0.08(+0.42%)
Sep 09, 2013 17.94 18.13 17.94 18.09 677,654 +0.24(+1.37%)
Sep 06, 2013 17.90 17.92 17.73 17.84 700,059 +0.01(+0.05%)
Sep 05, 2013 17.83 17.88 17.81 17.83 597,518 +0.01(+0.06%)
Sep 04, 2013 17.72 17.85 17.68 17.82 762,710 +0.19(+1.06%)
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.