Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 20.59 20.67 20.55 20.62 281,217 +0.11(+0.54%)
Nov 27, 2013 20.40 20.52 20.40 20.51 1,042,275 +0.20(+1.00%)
Nov 26, 2013 20.21 20.37 20.20 20.30 1,446,765 +0.10(+0.49%)
Nov 25, 2013 20.25 20.27 20.16 20.21 1,964,893 -0.02(-0.11%)
Nov 22, 2013 20.26 20.27 20.21 20.23 600,719 -0.05(-0.23%)
Nov 21, 2013 20.14 20.27 20.14 20.27 786,085 +0.23(+1.16%)
Nov 20, 2013 20.11 20.21 20.01 20.04 913,944 -0.04(-0.20%)
Nov 19, 2013 20.17 20.25 20.06 20.08 626,747 -0.08(-0.40%)
Nov 18, 2013 20.33 20.37 20.14 20.16 800,766 -0.19(-0.95%)
Nov 15, 2013 20.32 20.36 20.28 20.36 1,316,679 +0.06(+0.29%)
Nov 14, 2013 20.26 20.31 20.19 20.30 617,876 -0.10(-0.50%)
Nov 13, 2013 20.06 20.40 20.06 20.40 511,536 +0.23(+1.13%)
Nov 12, 2013 20.04 20.21 20.04 20.17 303,646 +0.08(+0.39%)
Nov 11, 2013 20.06 20.12 20.00 20.09 406,771 +0.01(+0.06%)
Nov 08, 2013 19.90 20.08 19.87 20.08 451,154 +0.21(+1.07%)
Nov 07, 2013 20.13 20.21 19.85 19.87 1,185,923 -0.29(-1.42%)
Nov 06, 2013 20.13 20.16 20.04 20.15 947,439 +0.14(+0.71%)
Nov 05, 2013 19.91 20.05 19.89 20.01 341,864 +0.02(+0.10%)
Nov 04, 2013 19.97 19.99 19.89 19.99 631,259 +0.08(+0.40%)
Nov 01, 2013 19.96 20.03 19.83 19.91 1,427,878 -0.00(-0.00%)
Oct 31, 2013 19.87 20.05 19.87 19.91 5,478,330 -0.01(-0.07%)
Oct 30, 2013 20.00 20.05 19.86 19.93 913,758 -0.02(-0.11%)
Oct 29, 2013 19.98 20.01 19.87 19.95 1,035,506 +0.07(+0.37%)
Oct 28, 2013 19.86 19.89 19.78 19.88 4,475,454 +0.02(+0.10%)
Oct 25, 2013 19.95 20.00 19.80 19.86 1,174,787 +0.07(+0.34%)
Oct 24, 2013 19.75 19.83 19.70 19.79 1,122,404 +0.07(+0.36%)
Oct 23, 2013 19.78 19.78 19.61 19.72 642,416 -0.13(-0.66%)
Oct 22, 2013 19.98 19.98 19.73 19.85 4,074,207 -0.06(-0.29%)
Oct 21, 2013 19.88 19.97 19.85 19.91 841,476 +0.10(+0.51%)
Oct 18, 2013 19.65 19.81 19.60 19.81 2,174,626 +0.38(+1.98%)
Oct 17, 2013 19.29 19.43 19.25 19.42 677,535 -0.04(-0.19%)
Oct 16, 2013 19.38 19.47 19.36 19.46 725,645 +0.19(+0.97%)
Oct 15, 2013 19.39 19.44 19.26 19.27 1,244,735 -0.12(-0.64%)
Oct 14, 2013 19.14 19.41 19.14 19.39 4,586,149 +0.11(+0.58%)
Oct 11, 2013 19.10 19.29 19.09 19.28 550,969 +0.14(+0.74%)
Oct 10, 2013 18.95 19.17 18.95 19.14 808,316 +0.33(+1.77%)
Oct 09, 2013 18.79 18.87 18.60 18.81 921,717 +0.05(+0.27%)
Oct 08, 2013 19.09 19.10 18.74 18.76 862,967 -0.34(-1.77%)
Oct 07, 2013 19.08 19.23 19.07 19.10 390,916 -0.13(-0.65%)
Oct 04, 2013 19.09 19.25 19.08 19.22 309,869 +0.12(+0.65%)
Oct 03, 2013 19.27 19.31 18.99 19.10 457,542 -0.20(-1.05%)
Oct 02, 2013 19.15 19.31 19.14 19.30 2,473,186 +0.02(+0.10%)
Oct 01, 2013 19.08 19.30 19.08 19.28 1,539,994 +0.21(+1.12%)
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%)
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.