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 (%)
Sep 30, 2011 14.45 14.55 14.24 14.24 494,785 -0.41(-2.78%)
Sep 29, 2011 14.95 14.97 14.41 14.65 681,645 -0.06(-0.39%)
Sep 28, 2011 15.00 15.09 14.69 14.71 962,982 -0.24(-1.63%)
Sep 27, 2011 15.01 15.20 14.86 14.95 1,395,833 +0.19(+1.26%)
Sep 26, 2011 14.63 14.78 14.35 14.76 1,679,998 +0.20(+1.39%)
Sep 23, 2011 14.29 14.62 14.29 14.56 814,453 +0.14(+0.94%)
Sep 22, 2011 14.50 14.66 14.21 14.43 3,103,042 -0.46(-3.09%)
Sep 21, 2011 15.17 15.30 14.88 14.89 1,629,385 -0.22(-1.43%)
Sep 20, 2011 15.26 15.38 15.08 15.10 1,177,969 -0.07(-0.48%)
Sep 19, 2011 15.00 15.25 14.87 15.18 586,855 -0.01(-0.06%)
Sep 16, 2011 15.13 15.21 15.06 15.18 872,166 +0.13(+0.85%)
Sep 15, 2011 14.98 15.09 14.86 15.06 513,147 +0.23(+1.57%)
Sep 14, 2011 14.65 14.99 14.55 14.82 812,191 +0.25(+1.72%)
Sep 13, 2011 14.43 14.61 14.36 14.57 642,226 +0.20(+1.37%)
Sep 12, 2011 14.03 14.38 14.03 14.38 538,866 +0.18(+1.27%)
Sep 09, 2011 14.38 14.48 14.11 14.20 448,175 -0.30(-2.09%)
Sep 08, 2011 14.49 14.74 14.45 14.50 558,158 -0.06(-0.40%)
Sep 07, 2011 14.37 14.57 14.37 14.56 1,968,372 +0.39(+2.75%)
Sep 06, 2011 13.89 14.18 13.84 14.17 869,270 -0.07(-0.51%)
Sep 02, 2011 14.33 14.39 14.16 14.24 674,484 -0.35(-2.43%)
Sep 01, 2011 14.79 14.92 14.58 14.59 2,118,530 -0.18(-1.21%)
Aug 31, 2011 14.84 14.96 14.66 14.77 594,715 +0.01(+0.05%)
Aug 30, 2011 14.66 14.84 14.58 14.76 490,428 +0.03(+0.21%)
Aug 29, 2011 14.46 14.74 14.46 14.73 440,179 +0.42(+2.93%)
Aug 26, 2011 13.91 14.35 13.84 14.31 433,291 +0.34(+2.41%)
Aug 25, 2011 14.16 14.26 13.94 13.98 781,787 -0.22(-1.58%)
Aug 24, 2011 14.08 14.23 13.94 14.20 604,444 +0.10(+0.72%)
Aug 23, 2011 13.64 14.10 13.61 14.10 2,062,556 +0.54(+3.98%)
Aug 22, 2011 13.80 13.80 13.50 13.56 835,484 +0.07(+0.52%)
Aug 19, 2011 13.69 13.93 13.46 13.49 1,611,742 -0.39(-2.79%)
Aug 18, 2011 14.23 14.23 13.75 13.88 987,661 -0.76(-5.20%)
Aug 17, 2011 14.79 14.89 14.52 14.64 527,778 -0.13(-0.90%)
Aug 16, 2011 14.80 14.91 14.59 14.77 541,794 -0.17(-1.12%)
Aug 15, 2011 14.77 14.94 14.74 14.94 1,064,920 +0.26(+1.75%)
Aug 12, 2011 14.68 14.77 14.52 14.68 913,483 +0.13(+0.89%)
Aug 11, 2011 14.14 14.73 14.14 14.55 1,774,275 +0.58(+4.19%)
Aug 10, 2011 14.25 14.42 13.94 13.97 3,761,071 -0.55(-3.78%)
Aug 09, 2011 14.65 14.52 13.69 14.52 4,297,536 +0.58(+4.18%)
Aug 08, 2011 14.28 14.52 13.93 13.93 2,258,431 -0.83(-5.59%)
Aug 05, 2011 15.00 15.07 14.31 14.76 2,426,746 -0.13(-0.84%)
Aug 04, 2011 15.37 15.42 14.88 14.88 1,886,011 -0.71(-4.52%)
Aug 03, 2011 15.44 15.62 15.21 15.59 1,658,813 +0.16(+1.01%)
Aug 02, 2011 15.69 15.80 15.43 15.43 2,333,543 -0.36(-2.26%)
Aug 01, 2011 16.03 16.06 15.58 15.79 1,040,311 -0.03(-0.21%)
Jul 29, 2011 15.78 16.00 15.70 15.82 762,648 -0.12(-0.74%)
Jul 28, 2011 15.90 16.12 15.85 15.94 1,480,411 +0.02(+0.11%)
Jul 27, 2011 16.23 16.25 15.88 15.92 1,023,777 -0.50(-3.02%)
Jul 26, 2011 16.36 16.49 16.34 16.42 884,408 +0.06(+0.40%)
Jul 25, 2011 16.25 16.46 16.22 16.35 860,218 -0.06(-0.34%)
Jul 22, 2011 16.34 16.43 16.34 16.41 700,547 +0.23(+1.43%)
Jul 21, 2011 16.10 16.24 15.98 16.18 799,234 +0.06(+0.34%)
Jul 20, 2011 16.30 16.30 16.09 16.12 530,607 -0.07(-0.45%)
Jul 19, 2011 15.93 16.21 15.93 16.20 3,280,908 +0.44(+2.76%)
Jul 18, 2011 15.73 15.82 15.61 15.76 685,318 -0.06(-0.35%)
Jul 15, 2011 15.76 15.82 15.67 15.82 1,830,942 +0.23(+1.46%)
Jul 14, 2011 15.79 15.89 15.53 15.59 600,431 -0.16(-1.03%)
Jul 13, 2011 15.79 15.93 15.69 15.75 570,928 +0.05(+0.31%)
Jul 12, 2011 15.83 15.84 15.69 15.70 463,749 -0.17(-1.08%)
Jul 11, 2011 15.99 16.08 15.83 15.87 1,264,035 -0.29(-1.80%)
Jul 08, 2011 16.07 16.16 15.99 16.16 789,867 -0.08(-0.47%)
Jul 07, 2011 16.15 16.29 16.13 16.24 1,260,720 +0.22(+1.37%)
Jul 06, 2011 15.94 16.04 15.88 16.02 306,675 +0.08(+0.51%)
Jul 05, 2011 15.91 15.95 15.86 15.94 224,081 +0.04(+0.26%)
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.