Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.92 16.12 15.87 16.11 408,467 +0.49(+3.16%)
Jun 28, 2012 15.66 15.68 15.44 15.62 562,263 -0.15(-0.93%)
Jun 27, 2012 15.71 15.82 15.69 15.77 458,568 +0.10(+0.65%)
Jun 26, 2012 15.66 15.71 15.55 15.66 400,624 +0.05(+0.33%)
Jun 25, 2012 15.83 15.83 15.58 15.61 899,197 -0.35(-2.21%)
Jun 22, 2012 15.87 15.99 15.83 15.97 329,524 +0.17(+1.06%)
Jun 21, 2012 16.23 16.23 15.78 15.80 1,415,227 -0.44(-2.73%)
Jun 20, 2012 16.21 16.30 16.11 16.24 1,396,164 +0.03(+0.20%)
Jun 19, 2012 16.15 16.28 16.13 16.21 1,019,222 +0.16(+1.00%)
Jun 18, 2012 15.87 16.12 15.84 16.05 587,204 +0.10(+0.62%)
Jun 15, 2012 15.75 15.95 15.75 15.95 164,531 +0.23(+1.49%)
Jun 14, 2012 15.71 15.77 15.59 15.71 521,751 +0.00(+0.01%)
Jun 13, 2012 15.78 15.86 15.66 15.71 129,949 -0.10(-0.64%)
Jun 12, 2012 15.69 15.81 15.58 15.81 257,959 +0.19(+1.24%)
Jun 11, 2012 16.05 16.06 15.61 15.62 752,449 -0.32(-1.99%)
Jun 08, 2012 15.73 15.94 15.69 15.94 417,597 +0.16(+1.02%)
Jun 07, 2012 16.02 16.02 15.74 15.78 425,941 -0.08(-0.50%)
Jun 06, 2012 15.58 15.86 15.57 15.86 829,646 +0.40(+2.56%)
Jun 05, 2012 15.28 15.48 15.28 15.46 1,280,020 +0.13(+0.84%)
Jun 04, 2012 15.31 15.40 15.15 15.33 1,901,288 +0.05(+0.30%)
Jun 01, 2012 15.44 15.52 15.29 15.29 1,117,591 -0.44(-2.80%)
May 31, 2012 15.80 15.82 15.61 15.73 876,181 -0.09(-0.60%)
May 30, 2012 15.78 15.86 15.70 15.82 1,675,719 -0.10(-0.64%)
May 29, 2012 15.88 16.01 15.80 15.92 997,305 +0.21(+1.34%)
May 25, 2012 15.73 15.76 15.67 15.71 444,611 -0.02(-0.10%)
May 24, 2012 15.94 15.94 15.63 15.73 258,623 -0.18(-1.11%)
May 23, 2012 15.73 15.93 15.59 15.91 352,977 +0.03(+0.20%)
May 22, 2012 15.99 16.02 15.78 15.87 1,170,702 -0.06(-0.40%)
May 21, 2012 15.50 15.94 15.48 15.94 1,141,824 +0.45(+2.90%)
May 18, 2012 15.76 15.79 15.46 15.49 757,878 -0.20(-1.28%)
May 17, 2012 15.97 16.00 15.69 15.69 1,943,346 -0.28(-1.77%)
May 16, 2012 16.18 16.22 15.95 15.97 1,128,601 -0.16(-0.97%)
May 15, 2012 16.22 16.35 16.10 16.13 1,274,595 -0.05(-0.28%)
May 14, 2012 16.20 16.30 16.17 16.17 2,145,462 -0.17(-1.02%)
May 11, 2012 16.27 16.50 16.27 16.34 329,625 +0.01(+0.08%)
May 10, 2012 16.55 16.55 16.29 16.33 902,694 -0.18(-1.07%)
May 09, 2012 16.31 16.58 16.24 16.50 507,757 +0.01(+0.05%)
May 08, 2012 16.48 16.54 16.24 16.49 2,374,712 -0.08(-0.50%)
May 07, 2012 16.50 16.65 16.49 16.58 591,553 -0.05(-0.32%)
May 04, 2012 16.88 16.88 16.62 16.63 585,123 -0.38(-2.26%)
May 03, 2012 17.20 17.24 16.97 17.01 353,114 -0.16(-0.95%)
May 02, 2012 17.06 17.18 17.02 17.18 464,331 +0.03(+0.16%)
May 01, 2012 17.08 17.33 17.05 17.15 1,153,276 +0.05(+0.30%)
Apr 30, 2012 17.21 17.22 17.07 17.10 1,348,369 -0.16(-0.92%)
Apr 27, 2012 17.26 17.30 17.16 17.25 465,142 -0.00(-0.01%)
Apr 26, 2012 17.16 17.30 17.15 17.26 1,062,191 +0.12(+0.72%)
Apr 25, 2012 17.04 17.16 17.03 17.13 1,336,731 +0.52(+3.11%)
Apr 24, 2012 16.70 16.75 16.54 16.62 844,748 -0.12(-0.70%)
Apr 23, 2012 16.70 16.75 16.56 16.73 2,574,565 -0.13(-0.78%)
Apr 20, 2012 17.06 17.10 16.85 16.86 349,385 -0.11(-0.67%)
Apr 19, 2012 17.14 17.31 16.88 16.98 806,880 -0.26(-1.52%)
Apr 18, 2012 17.27 17.33 17.18 17.24 645,860 -0.13(-0.77%)
Apr 17, 2012 17.05 17.41 17.04 17.37 425,768 +0.40(+2.36%)
Apr 16, 2012 17.27 17.28 16.93 16.97 854,406 -0.19(-1.11%)
Apr 13, 2012 17.41 17.41 17.16 17.16 486,660 -0.30(-1.73%)
Apr 12, 2012 17.26 17.48 17.26 17.46 744,903 +0.24(+1.38%)
Apr 11, 2012 17.30 17.34 17.20 17.23 566,089 +0.09(+0.50%)
Apr 10, 2012 17.40 17.49 17.11 17.14 934,721 -0.26(-1.47%)
Apr 09, 2012 17.29 17.48 17.27 17.40 937,126 -0.12(-0.66%)
Apr 05, 2012 17.43 17.54 17.40 17.51 671,647 +0.05(+0.28%)
Apr 04, 2012 17.57 17.58 17.36 17.46 696,420 -0.27(-1.50%)
Apr 03, 2012 17.79 17.83 17.63 17.73 1,065,118 -0.02(-0.14%)
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.