Skip to main content

US Technology Ishares ETF (NY: IYW )

77.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 64.15 64.95 63.93 64.90 101,402 +1.99(+3.16%)
Jun 28, 2012 63.07 63.15 62.19 62.92 139,582 -0.59(-0.93%)
Jun 27, 2012 63.30 63.74 63.22 63.51 113,839 +0.41(+0.65%)
Jun 26, 2012 63.06 63.28 62.63 63.10 99,455 +0.21(+0.33%)
Jun 25, 2012 63.75 63.75 62.76 62.89 223,226 -1.42(-2.21%)
Jun 22, 2012 63.92 64.40 63.79 64.31 81,804 +0.67(+1.06%)
Jun 21, 2012 65.36 65.36 63.55 63.64 351,331 -1.79(-2.73%)
Jun 20, 2012 65.30 65.66 64.89 65.42 346,598 +0.13(+0.20%)
Jun 19, 2012 65.06 65.57 64.97 65.30 253,022 +0.65(+1.01%)
Jun 18, 2012 63.93 64.93 63.81 64.65 145,774 +0.40(+0.62%)
Jun 15, 2012 63.44 64.26 63.44 64.25 40,845 +0.95(+1.49%)
Jun 14, 2012 63.30 63.53 62.78 63.30 129,525 +0.01(+0.01%)
Jun 13, 2012 63.55 63.88 63.09 63.29 32,260 -0.41(-0.64%)
Jun 12, 2012 63.21 63.70 62.76 63.70 64,038 +0.78(+1.24%)
Jun 11, 2012 64.64 64.69 62.87 62.92 186,796 -1.28(-1.99%)
Jun 08, 2012 63.36 64.22 63.22 64.20 103,668 +0.65(+1.02%)
Jun 07, 2012 64.52 64.52 63.42 63.55 105,740 -0.32(-0.50%)
Jun 06, 2012 62.75 63.87 62.72 63.87 205,960 +1.59(+2.56%)
Jun 05, 2012 61.55 62.37 61.55 62.28 317,765 +0.52(+0.84%)
Jun 04, 2012 61.65 62.05 61.01 61.76 471,996 +0.18(+0.30%)
Jun 01, 2012 62.20 62.52 61.58 61.58 277,443 -1.77(-2.80%)
May 31, 2012 63.64 63.74 62.87 63.35 217,512 -0.38(-0.60%)
May 30, 2012 63.56 63.88 63.25 63.74 415,998 -0.41(-0.64%)
May 29, 2012 63.97 64.48 63.65 64.15 247,581 +0.85(+1.34%)
May 25, 2012 63.34 63.48 63.14 63.30 110,375 -0.06(-0.10%)
May 24, 2012 64.19 64.22 62.97 63.36 64,203 -0.71(-1.11%)
May 23, 2012 63.34 64.16 62.78 64.07 87,626 +0.13(+0.20%)
May 22, 2012 64.42 64.53 63.58 63.95 290,627 -0.25(-0.40%)
May 21, 2012 62.44 64.21 62.37 64.20 283,458 +1.81(+2.90%)
May 18, 2012 63.48 63.62 62.26 62.39 188,143 -0.81(-1.28%)
May 17, 2012 64.35 64.45 63.20 63.20 482,437 -1.14(-1.77%)
May 16, 2012 65.16 65.33 64.25 64.34 280,176 -0.63(-0.97%)
May 15, 2012 65.35 65.87 64.84 64.96 316,419 -0.18(-0.28%)
May 14, 2012 65.26 65.67 65.12 65.15 532,612 -0.67(-1.02%)
May 11, 2012 65.53 66.48 65.53 65.82 81,829 +0.05(+0.08%)
May 10, 2012 66.68 66.68 65.60 65.76 224,094 -0.71(-1.07%)
May 09, 2012 65.71 66.79 65.43 66.47 126,051 +0.04(+0.05%)
May 08, 2012 66.37 66.61 65.44 66.44 589,524 -0.33(-0.50%)
May 07, 2012 66.45 67.07 66.43 66.77 146,853 -0.21(-0.32%)
May 04, 2012 67.99 67.99 66.94 66.98 145,257 -1.55(-2.26%)
May 03, 2012 69.28 69.44 68.38 68.53 87,660 -0.65(-0.95%)
May 02, 2012 68.71 69.22 68.57 69.18 115,270 +0.11(+0.16%)
May 01, 2012 68.80 69.82 68.68 69.08 286,301 +0.21(+0.30%)
Apr 30, 2012 69.33 69.38 68.78 68.87 334,733 -0.64(-0.92%)
Apr 27, 2012 69.53 69.70 69.13 69.50 115,471 -0.01(-0.01%)
Apr 26, 2012 69.12 69.69 69.07 69.51 263,689 +0.50(+0.72%)
Apr 25, 2012 68.66 69.11 68.61 69.01 331,844 +2.08(+3.11%)
Apr 24, 2012 67.27 67.46 66.62 66.93 209,709 -0.47(-0.70%)
Apr 23, 2012 67.27 67.47 66.70 67.40 639,137 -0.53(-0.78%)
Apr 20, 2012 68.73 68.89 67.87 67.93 86,735 -0.45(-0.67%)
Apr 19, 2012 69.04 69.72 67.98 68.38 200,308 -1.06(-1.52%)
Apr 18, 2012 69.58 69.82 69.22 69.44 160,335 -0.54(-0.77%)
Apr 17, 2012 68.67 70.12 68.65 69.98 105,697 +1.61(+2.35%)
Apr 16, 2012 69.57 69.61 68.20 68.37 212,107 -0.76(-1.11%)
Apr 13, 2012 70.14 70.14 69.13 69.13 120,813 -1.22(-1.73%)
Apr 12, 2012 69.51 70.43 69.51 70.35 184,922 +0.96(+1.38%)
Apr 11, 2012 69.69 69.84 69.26 69.39 140,532 +0.35(+0.50%)
Apr 10, 2012 70.10 70.44 68.93 69.05 232,045 -1.03(-1.47%)
Apr 09, 2012 69.65 70.40 69.58 70.08 232,642 -0.46(-0.66%)
Apr 05, 2012 70.20 70.66 70.09 70.54 166,736 +0.20(+0.28%)
Apr 04, 2012 70.79 70.80 69.94 70.34 172,886 -1.07(-1.50%)
Apr 03, 2012 71.65 71.84 71.02 71.41 264,416 -0.10(-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.