Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.86 20.05 19.86 19.91 5,478,759 -0.01(-0.07%)
Oct 30, 2013 20.00 20.05 19.86 19.93 913,830 -0.02(-0.11%)
Oct 29, 2013 19.98 20.01 19.87 19.95 1,035,587 +0.07(+0.37%)
Oct 28, 2013 19.86 19.89 19.78 19.87 4,475,805 +0.02(+0.10%)
Oct 25, 2013 19.94 20.00 19.80 19.86 1,174,879 +0.07(+0.34%)
Oct 24, 2013 19.75 19.83 19.70 19.79 1,122,492 +0.07(+0.36%)
Oct 23, 2013 19.78 19.78 19.61 19.72 642,466 -0.13(-0.66%)
Oct 22, 2013 19.97 19.98 19.73 19.85 4,074,526 -0.06(-0.29%)
Oct 21, 2013 19.87 19.97 19.85 19.91 841,542 +0.10(+0.51%)
Oct 18, 2013 19.65 19.80 19.60 19.80 2,174,796 +0.38(+1.98%)
Oct 17, 2013 19.29 19.43 19.25 19.42 677,588 -0.04(-0.19%)
Oct 16, 2013 19.37 19.47 19.35 19.46 725,702 +0.19(+0.97%)
Oct 15, 2013 19.39 19.44 19.26 19.27 1,244,832 -0.12(-0.64%)
Oct 14, 2013 19.14 19.41 19.14 19.39 4,586,508 +0.11(+0.58%)
Oct 11, 2013 19.10 19.29 19.09 19.28 551,012 +0.14(+0.74%)
Oct 10, 2013 18.95 19.17 18.95 19.14 808,379 +0.33(+1.77%)
Oct 09, 2013 18.79 18.87 18.60 18.81 921,789 +0.05(+0.27%)
Oct 08, 2013 19.09 19.10 18.73 18.76 863,034 -0.34(-1.77%)
Oct 07, 2013 19.08 19.23 19.07 19.10 390,947 -0.13(-0.65%)
Oct 04, 2013 19.09 19.25 19.08 19.22 309,894 +0.12(+0.65%)
Oct 03, 2013 19.27 19.31 18.98 19.10 457,578 -0.20(-1.05%)
Oct 02, 2013 19.15 19.31 19.14 19.30 2,473,380 +0.02(+0.10%)
Oct 01, 2013 19.08 19.30 19.08 19.28 1,540,114 +0.21(+1.12%)
Sep 30, 2013 18.96 19.13 18.90 19.07 814,619 -0.10(-0.51%)
Sep 27, 2013 19.14 19.22 19.10 19.17 364,099 -0.09(-0.48%)
Sep 26, 2013 19.28 19.37 19.20 19.26 823,776 +0.06(+0.30%)
Sep 25, 2013 19.24 19.27 19.13 19.20 442,077 -0.02(-0.09%)
Sep 24, 2013 19.28 19.31 19.13 19.22 617,498 -0.07(-0.36%)
Sep 23, 2013 19.37 19.43 19.20 19.29 5,116,340 +0.04(+0.20%)
Sep 20, 2013 19.43 19.43 19.23 19.25 932,045 -0.14(-0.72%)
Sep 19, 2013 19.40 19.42 19.35 19.39 2,348,304 +0.05(+0.25%)
Sep 18, 2013 19.12 19.35 19.12 19.34 1,016,333 +0.26(+1.38%)
Sep 17, 2013 18.98 19.11 18.98 19.08 1,161,844 +0.10(+0.51%)
Sep 16, 2013 19.15 19.10 18.92 18.98 5,595,078 -0.07(-0.34%)
Sep 13, 2013 19.08 19.09 18.97 19.04 642,590 -0.01(-0.04%)
Sep 12, 2013 19.08 19.11 19.02 19.05 537,020 -0.02(-0.09%)
Sep 11, 2013 18.99 19.10 18.98 19.07 865,619 -0.12(-0.63%)
Sep 10, 2013 19.21 19.25 19.10 19.19 803,817 +0.08(+0.42%)
Sep 09, 2013 18.95 19.16 18.95 19.11 641,453 +0.26(+1.37%)
Sep 06, 2013 18.91 18.93 18.73 18.85 662,660 +0.01(+0.05%)
Sep 05, 2013 18.83 18.88 18.82 18.84 565,597 +0.01(+0.06%)
Sep 04, 2013 18.72 18.85 18.68 18.83 721,965 +0.20(+1.06%)
Sep 03, 2013 18.71 18.79 18.56 18.63 3,831,796 +0.07(+0.36%)
Aug 30, 2013 18.71 18.72 18.55 18.56 424,276 -0.13(-0.71%)
Aug 29, 2013 18.59 18.77 18.59 18.70 455,057 +0.09(+0.48%)
Aug 28, 2013 18.53 18.70 18.53 18.61 775,967 +0.05(+0.27%)
Aug 27, 2013 18.75 18.84 18.51 18.56 841,190 -0.41(-2.17%)
Aug 26, 2013 18.98 19.12 18.95 18.97 6,001,732 -0.02(-0.09%)
Aug 23, 2013 19.04 19.05 18.95 18.98 469,672 +0.11(+0.58%)
Aug 22, 2013 18.83 18.91 18.75 18.88 1,529,095 +0.08(+0.45%)
Aug 21, 2013 18.79 18.94 18.75 18.79 2,009,879 -0.04(-0.21%)
Aug 20, 2013 18.83 18.91 18.78 18.83 1,935,972 +0.03(+0.14%)
Aug 19, 2013 18.84 18.99 18.80 18.80 603,794 -0.04(-0.21%)
Aug 16, 2013 18.82 18.93 18.82 18.84 680,927 +0.03(+0.18%)
Aug 15, 2013 18.89 18.93 18.79 18.81 872,873 -0.36(-1.89%)
Aug 14, 2013 19.20 19.23 19.09 19.17 910,648 -0.01(-0.05%)
Aug 13, 2013 19.06 19.23 18.96 19.18 377,274 +0.16(+0.86%)
Aug 12, 2013 18.80 19.04 18.77 19.02 864,300 +0.16(+0.85%)
Aug 09, 2013 18.91 18.94 18.80 18.86 588,757 -0.08(-0.42%)
Aug 08, 2013 18.95 18.97 18.80 18.94 1,390,349 +0.10(+0.54%)
Aug 07, 2013 18.81 18.88 18.74 18.83 1,084,848 -0.03(-0.15%)
Aug 06, 2013 18.97 18.98 18.82 18.86 695,948 -0.15(-0.79%)
Aug 05, 2013 18.94 19.03 18.91 19.01 360,016 +0.06(+0.32%)
Aug 02, 2013 18.87 18.95 18.83 18.95 403,072 +0.07(+0.40%)
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.