Skip to main content

US Technology Ishares ETF (NY: IYW )

146.32 +0.21 (+0.14%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 18.96 19.13 18.90 19.07 814,555 -0.10(-0.51%)
Sep 27, 2013 19.14 19.22 19.10 19.17 364,070 -0.09(-0.48%)
Sep 26, 2013 19.28 19.37 19.20 19.26 823,712 +0.06(+0.30%)
Sep 25, 2013 19.24 19.28 19.13 19.20 442,043 -0.02(-0.09%)
Sep 24, 2013 19.28 19.31 19.14 19.22 617,450 -0.07(-0.36%)
Sep 23, 2013 19.37 19.44 19.20 19.29 5,115,939 +0.04(+0.20%)
Sep 20, 2013 19.43 19.43 19.23 19.25 931,972 -0.14(-0.72%)
Sep 19, 2013 19.40 19.42 19.35 19.39 2,348,120 +0.05(+0.25%)
Sep 18, 2013 19.12 19.35 19.12 19.34 1,016,253 +0.26(+1.38%)
Sep 17, 2013 18.99 19.11 18.99 19.08 1,161,753 +0.10(+0.51%)
Sep 16, 2013 19.15 19.10 18.92 18.98 5,594,640 -0.07(-0.34%)
Sep 13, 2013 19.08 19.09 18.98 19.05 642,540 -0.01(-0.04%)
Sep 12, 2013 19.08 19.12 19.02 19.05 536,978 -0.02(-0.09%)
Sep 11, 2013 19.00 19.10 18.98 19.07 865,551 -0.12(-0.63%)
Sep 10, 2013 19.21 19.25 19.11 19.19 803,754 +0.08(+0.42%)
Sep 09, 2013 18.96 19.16 18.95 19.11 641,402 +0.26(+1.37%)
Sep 06, 2013 18.91 18.93 18.73 18.85 662,608 +0.01(+0.05%)
Sep 05, 2013 18.83 18.89 18.82 18.84 565,553 +0.01(+0.06%)
Sep 04, 2013 18.72 18.85 18.68 18.83 721,908 +0.20(+1.06%)
Sep 03, 2013 18.71 18.79 18.56 18.63 3,831,496 +0.07(+0.36%)
Aug 30, 2013 18.71 18.72 18.55 18.56 424,242 -0.13(-0.71%)
Aug 29, 2013 18.59 18.77 18.59 18.70 455,021 +0.09(+0.48%)
Aug 28, 2013 18.53 18.70 18.53 18.61 775,907 +0.05(+0.27%)
Aug 27, 2013 18.75 18.84 18.52 18.56 841,124 -0.41(-2.17%)
Aug 26, 2013 18.98 19.12 18.95 18.97 6,001,262 -0.02(-0.09%)
Aug 23, 2013 19.04 19.05 18.95 18.99 469,635 +0.11(+0.58%)
Aug 22, 2013 18.83 18.91 18.76 18.88 1,528,975 +0.08(+0.45%)
Aug 21, 2013 18.79 18.94 18.75 18.79 2,009,722 -0.04(-0.21%)
Aug 20, 2013 18.83 18.91 18.78 18.83 1,935,820 +0.03(+0.14%)
Aug 19, 2013 18.84 19.00 18.80 18.80 603,747 -0.04(-0.21%)
Aug 16, 2013 18.82 18.93 18.82 18.84 680,874 +0.03(+0.18%)
Aug 15, 2013 18.89 18.93 18.79 18.81 872,805 -0.36(-1.89%)
Aug 14, 2013 19.20 19.23 19.09 19.17 910,576 -0.01(-0.05%)
Aug 13, 2013 19.07 19.23 18.96 19.18 377,245 +0.16(+0.87%)
Aug 12, 2013 18.80 19.04 18.77 19.02 864,232 +0.16(+0.85%)
Aug 09, 2013 18.92 18.94 18.80 18.86 588,711 -0.08(-0.42%)
Aug 08, 2013 18.95 18.97 18.80 18.94 1,390,240 +0.10(+0.54%)
Aug 07, 2013 18.81 18.89 18.74 18.84 1,084,763 -0.03(-0.15%)
Aug 06, 2013 18.98 18.98 18.82 18.86 695,893 -0.15(-0.79%)
Aug 05, 2013 18.94 19.03 18.92 19.01 359,988 +0.06(+0.32%)
Aug 02, 2013 18.87 18.95 18.83 18.95 403,041 +0.07(+0.40%)
Aug 01, 2013 18.82 18.90 18.80 18.88 576,768 +0.20(+1.06%)
Jul 31, 2013 18.69 18.79 18.65 18.68 1,385,786 -0.01(-0.04%)
Jul 30, 2013 18.62 18.76 18.62 18.69 1,567,156 +0.17(+0.90%)
Jul 29, 2013 18.50 18.60 18.48 18.52 4,119,423 -0.02(-0.13%)
Jul 26, 2013 18.48 18.55 18.40 18.55 431,835 -0.03(-0.18%)
Jul 25, 2013 18.55 18.58 18.43 18.58 2,550,592 +0.05(+0.28%)
Jul 24, 2013 18.61 18.63 18.50 18.53 545,935 +0.16(+0.86%)
Jul 23, 2013 18.48 18.50 18.35 18.37 700,173 -0.08(-0.43%)
Jul 22, 2013 18.40 18.46 18.39 18.45 3,149,509 +0.07(+0.36%)
Jul 19, 2013 18.50 18.51 18.34 18.38 537,603 -0.36(-1.90%)
Jul 18, 2013 18.81 18.86 18.70 18.74 902,244 -0.02(-0.09%)
Jul 17, 2013 18.79 18.83 18.72 18.76 483,947 +0.01(+0.06%)
Jul 16, 2013 18.74 18.76 18.68 18.74 1,062,507 +0.00(+0.03%)
Jul 15, 2013 18.63 18.75 18.61 18.74 4,731,267 +0.10(+0.53%)
Jul 12, 2013 18.63 18.66 18.57 18.64 662,439 +0.02(+0.09%)
Jul 11, 2013 18.49 18.64 18.45 18.62 1,225,366 +0.34(+1.87%)
Jul 10, 2013 18.18 18.32 18.18 18.28 907,388 +0.09(+0.48%)
Jul 09, 2013 18.13 18.23 18.09 18.19 1,685,536 +0.09(+0.51%)
Jul 08, 2013 18.24 18.24 18.06 18.10 2,024,282 -0.06(-0.32%)
Jul 05, 2013 18.12 18.16 17.98 18.16 2,003,564 +0.13(+0.71%)
Jul 03, 2013 17.89 18.12 17.89 18.03 2,246,889 +0.10(+0.55%)
Jul 02, 2013 17.94 18.05 17.82 17.93 1,013,363 +0.01(+0.05%)
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.