Skip to main content

US Technology Ishares ETF (NY: IYW )

131.98 -1.55 (-1.16%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.71 17.71 17.49 17.58 712,250 -0.05(-0.29%)
Mar 29, 2012 17.57 17.66 17.50 17.63 1,994,304 -0.03(-0.18%)
Mar 28, 2012 17.72 17.80 17.56 17.66 3,141,672 -0.04(-0.23%)
Mar 27, 2012 17.71 17.79 17.70 17.70 1,007,499 +0.01(+0.06%)
Mar 26, 2012 17.52 17.69 17.50 17.69 523,091 +0.28(+1.62%)
Mar 23, 2012 17.41 17.43 17.31 17.41 292,037 +0.01(+0.06%)
Mar 22, 2012 17.36 17.45 17.33 17.40 804,699 -0.07(-0.40%)
Mar 21, 2012 17.47 17.56 17.44 17.47 678,816 -0.00(-0.01%)
Mar 20, 2012 17.39 17.49 17.31 17.47 1,321,456 -0.01(-0.04%)
Mar 19, 2012 17.39 17.51 17.32 17.48 1,422,677 +0.14(+0.79%)
Mar 16, 2012 17.39 17.39 17.30 17.34 540,887 -0.02(-0.12%)
Mar 15, 2012 17.35 17.40 17.28 17.36 800,582 +0.07(+0.39%)
Mar 14, 2012 17.21 17.37 17.16 17.29 1,408,881 +0.09(+0.54%)
Mar 13, 2012 16.95 17.20 16.95 17.20 827,022 +0.35(+2.10%)
Mar 12, 2012 16.83 16.86 16.77 16.85 390,018 +0.02(+0.13%)
Mar 09, 2012 16.79 16.86 16.78 16.82 337,546 +0.07(+0.44%)
Mar 08, 2012 16.68 16.79 16.63 16.75 384,647 +0.18(+1.08%)
Mar 07, 2012 16.52 16.61 16.50 16.57 1,957,497 +0.13(+0.80%)
Mar 06, 2012 16.45 16.47 16.33 16.44 880,349 -0.18(-1.07%)
Mar 05, 2012 16.80 16.80 16.55 16.62 894,193 -0.19(-1.11%)
Mar 02, 2012 16.81 16.90 16.76 16.81 900,788 -0.05(-0.27%)
Mar 01, 2012 16.82 16.88 16.75 16.85 1,264,087 +0.12(+0.69%)
Feb 29, 2012 16.86 16.92 16.68 16.74 603,445 -0.09(-0.52%)
Feb 28, 2012 16.71 16.84 16.69 16.82 1,277,910 +0.13(+0.78%)
Feb 27, 2012 16.58 16.76 16.49 16.69 2,422,253 +0.03(+0.16%)
Feb 24, 2012 16.64 16.70 16.62 16.67 518,516 +0.08(+0.47%)
Feb 23, 2012 16.51 16.61 16.40 16.59 571,595 +0.07(+0.43%)
Feb 22, 2012 16.56 16.63 16.49 16.52 892,110 -0.08(-0.49%)
Feb 21, 2012 16.55 16.67 16.48 16.60 1,930,566 +0.06(+0.38%)
Feb 17, 2012 16.63 16.63 16.49 16.54 297,776 -0.04(-0.22%)
Feb 16, 2012 16.29 16.59 16.28 16.57 327,916 +0.26(+1.58%)
Feb 15, 2012 16.47 16.60 16.27 16.31 864,177 -0.09(-0.54%)
Feb 14, 2012 16.31 16.41 16.26 16.40 1,293,886 +0.06(+0.36%)
Feb 13, 2012 16.38 16.39 16.26 16.34 537,741 +0.10(+0.60%)
Feb 10, 2012 16.26 16.29 16.20 16.25 1,040,994 -0.14(-0.88%)
Feb 09, 2012 16.29 16.41 16.24 16.39 586,126 +0.15(+0.92%)
Feb 08, 2012 16.13 16.24 16.10 16.24 690,533 +0.14(+0.87%)
Feb 07, 2012 16.02 16.14 15.98 16.10 690,923 +0.05(+0.31%)
Feb 06, 2012 15.99 16.05 15.94 16.05 406,424 +0.02(+0.10%)
Feb 03, 2012 15.96 16.07 15.93 16.04 530,880 +0.22(+1.37%)
Feb 02, 2012 15.84 15.89 15.78 15.82 745,026 +0.04(+0.26%)
Feb 01, 2012 15.73 15.86 15.69 15.78 926,221 +0.17(+1.07%)
Jan 31, 2012 15.65 15.69 15.50 15.61 464,147 +0.03(+0.19%)
Jan 30, 2012 15.40 15.61 15.37 15.58 446,070 +0.03(+0.22%)
Jan 27, 2012 15.46 15.58 15.44 15.55 619,821 +0.03(+0.19%)
Jan 26, 2012 15.66 15.69 15.45 15.52 956,082 -0.08(-0.52%)
Jan 25, 2012 15.61 15.64 15.47 15.60 789,538 +0.16(+1.02%)
Jan 24, 2012 15.37 15.49 15.37 15.44 530,770 +0.03(+0.18%)
Jan 23, 2012 15.39 15.51 15.33 15.42 384,997 +0.05(+0.32%)
Jan 20, 2012 15.28 15.39 15.28 15.37 377,246 +0.05(+0.34%)
Jan 19, 2012 15.27 15.36 15.26 15.31 566,082 +0.12(+0.80%)
Jan 18, 2012 14.99 15.19 14.99 15.19 938,400 +0.26(+1.77%)
Jan 17, 2012 14.95 15.03 14.89 14.93 1,135,886 +0.08(+0.55%)
Jan 13, 2012 14.89 14.89 14.76 14.85 1,068,298 -0.11(-0.71%)
Jan 12, 2012 14.93 14.97 14.82 14.95 753,357 +0.05(+0.30%)
Jan 11, 2012 14.84 14.93 14.81 14.91 398,726 +0.04(+0.29%)
Jan 10, 2012 14.96 14.97 14.84 14.87 356,146 +0.07(+0.50%)
Jan 09, 2012 14.87 14.87 14.76 14.79 583,676 -0.03(-0.18%)
Jan 06, 2012 14.81 14.85 14.73 14.82 411,973 +0.02(+0.17%)
Jan 05, 2012 14.68 14.82 14.63 14.79 522,629 +0.09(+0.64%)
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.