Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 18.82 18.90 18.80 18.88 576,813 +0.20(+1.06%)
Jul 31, 2013 18.69 18.79 18.65 18.68 1,385,895 -0.01(-0.04%)
Jul 30, 2013 18.61 18.76 18.61 18.69 1,567,279 +0.17(+0.90%)
Jul 29, 2013 18.50 18.60 18.48 18.52 4,119,746 -0.02(-0.13%)
Jul 26, 2013 18.47 18.54 18.40 18.54 431,868 -0.03(-0.18%)
Jul 25, 2013 18.55 18.58 18.43 18.58 2,550,792 +0.05(+0.28%)
Jul 24, 2013 18.61 18.63 18.50 18.52 545,978 +0.16(+0.86%)
Jul 23, 2013 18.47 18.50 18.35 18.37 700,228 -0.08(-0.43%)
Jul 22, 2013 18.40 18.46 18.38 18.45 3,149,756 +0.07(+0.36%)
Jul 19, 2013 18.50 18.51 18.34 18.38 537,645 -0.36(-1.90%)
Jul 18, 2013 18.81 18.86 18.70 18.74 902,314 -0.02(-0.09%)
Jul 17, 2013 18.79 18.82 18.72 18.75 483,985 +0.01(+0.06%)
Jul 16, 2013 18.74 18.76 18.68 18.74 1,062,590 +0.00(+0.03%)
Jul 15, 2013 18.63 18.75 18.60 18.74 4,731,638 +0.10(+0.53%)
Jul 12, 2013 18.63 18.66 18.57 18.64 662,491 +0.02(+0.09%)
Jul 11, 2013 18.49 18.64 18.45 18.62 1,225,462 +0.34(+1.86%)
Jul 10, 2013 18.17 18.32 18.17 18.28 907,459 +0.09(+0.48%)
Jul 09, 2013 18.13 18.23 18.09 18.19 1,685,669 +0.09(+0.51%)
Jul 08, 2013 18.24 18.24 18.06 18.10 2,024,441 -0.06(-0.32%)
Jul 05, 2013 18.12 18.16 17.98 18.16 2,003,721 +0.13(+0.71%)
Jul 03, 2013 17.89 18.12 17.89 18.03 2,247,065 +0.10(+0.55%)
Jul 02, 2013 17.94 18.05 17.82 17.93 1,013,442 +0.01(+0.05%)
Jul 01, 2013 17.95 18.07 17.90 17.92 10,662,027 +0.12(+0.67%)
Jun 28, 2013 17.75 17.90 17.66 17.80 1,039,033 -0.03(-0.15%)
Jun 27, 2013 17.83 17.94 17.83 17.83 497,079 +0.08(+0.44%)
Jun 26, 2013 17.81 17.82 17.72 17.75 666,527 +0.05(+0.31%)
Jun 25, 2013 17.75 17.77 17.60 17.70 478,842 +0.12(+0.67%)
Jun 24, 2013 17.67 17.70 17.45 17.58 1,765,143 -0.26(-1.48%)
Jun 21, 2013 18.01 18.01 17.72 17.84 710,611 -0.10(-0.57%)
Jun 20, 2013 18.24 18.30 17.94 17.94 1,366,217 -0.49(-2.64%)
Jun 19, 2013 18.60 18.62 18.40 18.43 777,729 -0.16(-0.85%)
Jun 18, 2013 18.47 18.64 18.47 18.59 408,280 +0.13(+0.71%)
Jun 17, 2013 18.38 18.57 18.38 18.46 590,962 +0.20(+1.11%)
Jun 14, 2013 18.41 18.44 18.25 18.26 379,635 -0.15(-0.81%)
Jun 13, 2013 18.20 18.43 18.15 18.41 263,360 +0.20(+1.09%)
Jun 12, 2013 18.46 18.50 18.18 18.21 2,065,318 -0.15(-0.79%)
Jun 11, 2013 18.37 18.54 18.35 18.35 831,699 -0.21(-1.11%)
Jun 10, 2013 18.61 18.65 18.54 18.56 1,293,602 -0.02(-0.08%)
Jun 07, 2013 18.42 18.58 18.34 18.57 623,332 +0.19(+1.06%)
Jun 06, 2013 18.39 18.44 18.17 18.38 709,075 +0.01(+0.07%)
Jun 05, 2013 18.49 18.55 18.34 18.37 632,350 -0.19(-1.03%)
Jun 04, 2013 18.68 18.76 18.49 18.56 1,315,306 -0.09(-0.47%)
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.