Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 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 17.79 739,164 +0.19(+1.10%)
Apr 29, 2013 17.35 17.64 17.35 17.60 720,817 +0.29(+1.67%)
Apr 26, 2013 17.26 17.35 17.29 17.31 355,998 +0.02(+0.10%)
Apr 25, 2013 17.27 17.40 17.26 17.29 488,477 +0.02(+0.14%)
Apr 24, 2013 17.09 17.33 17.08 17.27 556,511 +0.09(+0.55%)
Apr 23, 2013 17.04 17.25 17.03 17.17 922,765 +0.21(+1.27%)
Apr 22, 2013 16.86 17.01 16.78 16.96 377,839 +0.17(+1.04%)
Apr 19, 2013 16.77 16.88 16.66 16.78 456,050 -0.04(-0.23%)
Apr 18, 2013 17.12 17.12 16.77 16.82 772,693 -0.23(-1.37%)
Apr 17, 2013 17.31 17.32 16.98 17.06 2,452,970 -0.43(-2.46%)
Apr 16, 2013 17.36 17.49 17.31 17.49 391,753 +0.25(+1.47%)
Apr 15, 2013 17.47 17.51 17.23 17.23 697,375 -0.31(-1.76%)
Apr 12, 2013 17.57 17.60 17.43 17.54 2,136,861 -0.09(-0.52%)
Apr 11, 2013 17.65 17.67 17.58 17.63 751,597 -0.14(-0.79%)
Apr 10, 2013 17.49 17.79 17.47 17.77 714,191 +0.36(+2.04%)
Apr 09, 2013 17.33 17.48 17.25 17.42 1,701,820 +0.14(+0.83%)
Apr 08, 2013 17.17 17.28 17.14 17.28 505,181 +0.07(+0.41%)
Apr 05, 2013 17.11 17.23 17.05 17.21 468,065 -0.18(-1.03%)
Apr 04, 2013 17.42 17.42 17.29 17.38 561,274 -0.03(-0.19%)
Apr 03, 2013 17.59 17.62 17.39 17.42 454,286 -0.15(-0.85%)
Apr 02, 2013 17.55 17.65 17.52 17.57 423,428 +0.06(+0.33%)
Apr 01, 2013 17.71 17.71 17.48 17.51 563,054 -0.20(-1.15%)
Mar 28, 2013 17.66 17.73 17.64 17.71 381,336 +0.01(+0.05%)
Mar 27, 2013 17.62 17.73 17.59 17.70 551,101 -0.04(-0.25%)
Mar 26, 2013 17.72 17.76 17.67 17.75 357,124 +0.09(+0.52%)
Mar 25, 2013 17.79 17.81 17.59 17.65 437,094 -0.09(-0.50%)
Mar 22, 2013 17.68 17.77 17.67 17.74 525,961 +0.11(+0.60%)
Mar 21, 2013 17.68 17.73 17.61 17.64 467,929 -0.24(-1.36%)
Mar 20, 2013 17.88 17.92 17.83 17.88 363,954 +0.09(+0.53%)
Mar 19, 2013 17.89 17.93 17.63 17.79 2,051,130 -0.05(-0.28%)
Mar 18, 2013 17.69 17.91 17.66 17.84 385,735 +0.00(+0.00%)
Mar 15, 2013 17.87 17.90 17.79 17.84 362,782 -0.04(-0.20%)
Mar 14, 2013 17.81 17.88 17.81 17.87 630,714 +0.13(+0.73%)
Mar 13, 2013 17.73 17.81 17.66 17.74 349,496 +0.02(+0.12%)
Mar 12, 2013 17.76 17.79 17.66 17.72 254,827 -0.10(-0.57%)
Mar 11, 2013 17.73 17.82 17.66 17.82 493,867 +0.08(+0.46%)
Mar 08, 2013 17.78 17.82 17.68 17.74 1,249,637 +0.01(+0.07%)
Mar 07, 2013 17.68 17.76 17.66 17.73 2,129,447 +0.06(+0.33%)
Mar 06, 2013 17.71 17.71 17.64 17.67 324,406 +0.01(+0.05%)
Mar 05, 2013 17.49 17.70 17.49 17.66 440,172 +0.28(+1.61%)
Mar 04, 2013 17.30 17.40 17.26 17.38 384,215 +0.02(+0.10%)
Mar 01, 2013 17.29 17.40 17.18 17.37 660,571 +0.02(+0.10%)
Feb 28, 2013 17.43 17.49 17.35 17.35 470,492 -0.05(-0.31%)
Feb 27, 2013 17.25 17.49 17.21 17.40 219,425 +0.16(+0.92%)
Feb 26, 2013 17.19 17.28 17.09 17.24 398,466 +0.10(+0.59%)
Feb 25, 2013 17.52 17.55 17.14 17.14 420,826 -0.26(-1.50%)
Feb 22, 2013 17.30 17.40 17.25 17.40 249,990 +0.22(+1.31%)
Feb 21, 2013 17.30 17.32 17.11 17.18 1,187,062 -0.20(-1.17%)
Feb 20, 2013 17.67 17.67 17.38 17.38 599,072 -0.30(-1.72%)
Feb 19, 2013 17.58 17.68 17.58 17.68 614,910 +0.13(+0.74%)
Feb 15, 2013 17.61 17.66 17.51 17.55 924,237 -0.05(-0.26%)
Feb 14, 2013 17.50 17.62 17.49 17.60 644,402 +0.04(+0.23%)
Feb 13, 2013 17.56 17.64 17.51 17.56 463,497 -0.01(-0.07%)
Feb 12, 2013 17.63 17.68 17.56 17.57 454,879 -0.09(-0.52%)
Feb 11, 2013 17.64 17.69 17.59 17.66 382,691 +0.02(+0.14%)
Feb 08, 2013 17.52 17.67 17.51 17.64 574,802 +0.18(+1.02%)
Feb 07, 2013 17.46 17.47 17.27 17.46 537,404 +0.03(+0.15%)
Feb 06, 2013 17.37 17.52 17.37 17.43 284,324 +0.21(+1.22%)
Feb 04, 2013 17.41 17.46 17.21 17.22 911,977 -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.