Skip to main content

US Technology Ishares ETF (NY: IYW )

149.88 +4.45 (+3.06%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.62 17.80 17.56 17.79 739,106 +0.19(+1.10%)
Apr 29, 2013 17.35 17.64 17.35 17.60 720,760 +0.29(+1.67%)
Apr 26, 2013 17.26 17.35 17.29 17.31 355,970 +0.02(+0.10%)
Apr 25, 2013 17.27 17.40 17.26 17.29 488,439 +0.02(+0.14%)
Apr 24, 2013 17.09 17.33 17.09 17.27 556,467 +0.09(+0.55%)
Apr 23, 2013 17.04 17.25 17.03 17.17 922,693 +0.22(+1.27%)
Apr 22, 2013 16.86 17.01 16.78 16.96 377,809 +0.17(+1.04%)
Apr 19, 2013 16.77 16.88 16.66 16.78 456,014 -0.04(-0.23%)
Apr 18, 2013 17.12 17.12 16.77 16.82 772,632 -0.23(-1.37%)
Apr 17, 2013 17.32 17.32 16.98 17.06 2,452,778 -0.43(-2.46%)
Apr 16, 2013 17.36 17.49 17.31 17.49 391,723 +0.25(+1.47%)
Apr 15, 2013 17.47 17.51 17.23 17.23 697,320 -0.31(-1.76%)
Apr 12, 2013 17.57 17.60 17.43 17.54 2,136,694 -0.09(-0.52%)
Apr 11, 2013 17.65 17.68 17.58 17.63 751,538 -0.14(-0.79%)
Apr 10, 2013 17.49 17.79 17.47 17.77 714,135 +0.36(+2.04%)
Apr 09, 2013 17.33 17.48 17.26 17.42 1,701,686 +0.14(+0.83%)
Apr 08, 2013 17.18 17.28 17.14 17.28 505,142 +0.07(+0.41%)
Apr 05, 2013 17.11 17.23 17.05 17.21 468,028 -0.18(-1.03%)
Apr 04, 2013 17.42 17.42 17.30 17.39 561,230 -0.03(-0.19%)
Apr 03, 2013 17.60 17.62 17.39 17.42 454,251 -0.15(-0.85%)
Apr 02, 2013 17.55 17.65 17.52 17.57 423,394 +0.06(+0.33%)
Apr 01, 2013 17.71 17.71 17.48 17.51 563,010 -0.20(-1.15%)
Mar 28, 2013 17.67 17.73 17.64 17.71 381,306 +0.01(+0.05%)
Mar 27, 2013 17.62 17.73 17.59 17.70 551,058 -0.04(-0.25%)
Mar 26, 2013 17.72 17.76 17.67 17.75 357,096 +0.09(+0.52%)
Mar 25, 2013 17.79 17.81 17.59 17.66 437,060 -0.09(-0.50%)
Mar 22, 2013 17.68 17.77 17.67 17.75 525,919 +0.11(+0.60%)
Mar 21, 2013 17.68 17.74 17.61 17.64 467,892 -0.24(-1.36%)
Mar 20, 2013 17.89 17.92 17.83 17.88 363,926 +0.09(+0.53%)
Mar 19, 2013 17.90 17.93 17.63 17.79 2,050,969 -0.05(-0.28%)
Mar 18, 2013 17.70 17.91 17.66 17.84 385,704 +0.00(+0.00%)
Mar 15, 2013 17.87 17.90 17.79 17.84 362,754 -0.04(-0.20%)
Mar 14, 2013 17.81 17.88 17.81 17.88 630,664 +0.13(+0.73%)
Mar 13, 2013 17.73 17.81 17.66 17.75 349,468 +0.02(+0.12%)
Mar 12, 2013 17.76 17.79 17.66 17.72 254,807 -0.10(-0.57%)
Mar 11, 2013 17.73 17.83 17.66 17.83 493,829 +0.08(+0.46%)
Mar 08, 2013 17.78 17.82 17.69 17.74 1,249,539 +0.01(+0.07%)
Mar 07, 2013 17.68 17.77 17.67 17.73 2,129,280 +0.06(+0.33%)
Mar 06, 2013 17.71 17.71 17.64 17.67 324,381 +0.01(+0.05%)
Mar 05, 2013 17.49 17.70 17.49 17.66 440,137 +0.28(+1.61%)
Mar 04, 2013 17.30 17.40 17.27 17.38 384,185 +0.02(+0.10%)
Mar 01, 2013 17.29 17.41 17.18 17.37 660,519 +0.02(+0.10%)
Feb 28, 2013 17.44 17.49 17.35 17.35 470,455 -0.05(-0.31%)
Feb 27, 2013 17.25 17.49 17.21 17.40 219,408 +0.16(+0.92%)
Feb 26, 2013 17.19 17.28 17.09 17.24 398,435 +0.10(+0.59%)
Feb 25, 2013 17.52 17.55 17.14 17.14 420,793 -0.26(-1.50%)
Feb 22, 2013 17.31 17.40 17.26 17.40 249,970 +0.22(+1.31%)
Feb 21, 2013 17.30 17.32 17.12 17.18 1,186,969 -0.20(-1.17%)
Feb 20, 2013 17.67 17.67 17.38 17.38 599,025 -0.30(-1.72%)
Feb 19, 2013 17.58 17.69 17.58 17.69 614,861 +0.13(+0.74%)
Feb 15, 2013 17.61 17.66 17.51 17.55 924,164 -0.05(-0.26%)
Feb 14, 2013 17.50 17.62 17.49 17.60 644,351 +0.04(+0.23%)
Feb 13, 2013 17.56 17.64 17.51 17.56 463,461 -0.01(-0.07%)
Feb 12, 2013 17.63 17.68 17.56 17.57 454,843 -0.09(-0.52%)
Feb 11, 2013 17.64 17.69 17.59 17.66 382,661 +0.02(+0.14%)
Feb 08, 2013 17.52 17.67 17.51 17.64 574,757 +0.18(+1.02%)
Feb 07, 2013 17.47 17.47 17.27 17.46 537,362 +0.03(+0.15%)
Feb 06, 2013 17.37 17.52 17.37 17.43 284,301 +0.21(+1.22%)
Feb 04, 2013 17.41 17.47 17.21 17.22 911,906 -0.26(-1.48%)
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.