Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.85 13.96 13.69 13.79 637,004 +0.01(+0.05%)
Aug 30, 2011 13.69 13.85 13.61 13.78 525,301 +0.03(+0.21%)
Aug 29, 2011 13.50 13.76 13.50 13.75 471,479 +0.39(+2.93%)
Aug 26, 2011 12.99 13.40 12.92 13.36 464,102 +0.31(+2.41%)
Aug 25, 2011 13.22 13.31 13.01 13.05 837,379 -0.21(-1.58%)
Aug 24, 2011 13.15 13.28 13.01 13.26 647,425 +0.09(+0.72%)
Aug 23, 2011 12.74 13.16 12.70 13.16 2,209,221 +0.50(+3.98%)
Aug 22, 2011 12.88 12.88 12.60 12.66 894,894 +0.07(+0.52%)
Aug 19, 2011 12.78 13.00 12.57 12.59 1,726,351 -0.36(-2.79%)
Aug 18, 2011 13.28 13.28 12.84 12.96 1,057,892 -0.71(-5.20%)
Aug 17, 2011 13.80 13.90 13.55 13.67 565,308 -0.12(-0.90%)
Aug 16, 2011 13.82 13.92 13.62 13.79 580,321 -0.16(-1.12%)
Aug 15, 2011 13.79 13.95 13.76 13.95 1,140,646 +0.24(+1.75%)
Aug 12, 2011 13.71 13.79 13.56 13.71 978,440 +0.12(+0.89%)
Aug 11, 2011 13.21 13.75 13.20 13.59 1,900,441 +0.55(+4.19%)
Aug 10, 2011 13.31 13.46 13.02 13.04 4,028,516 -0.51(-3.78%)
Aug 09, 2011 13.68 13.56 12.78 13.55 4,603,129 +0.54(+4.18%)
Aug 08, 2011 13.34 13.56 13.00 13.01 2,419,025 -0.77(-5.59%)
Aug 05, 2011 14.01 14.07 13.36 13.78 2,599,309 -0.12(-0.84%)
Aug 04, 2011 14.35 14.40 13.90 13.90 2,020,122 -0.66(-4.52%)
Aug 03, 2011 14.41 14.58 14.20 14.55 1,776,769 +0.15(+1.01%)
Aug 02, 2011 14.64 14.75 14.40 14.41 2,499,478 -0.33(-2.26%)
Aug 01, 2011 14.96 14.99 14.55 14.74 1,114,286 -0.03(-0.21%)
Jul 29, 2011 14.74 14.94 14.66 14.77 816,879 -0.11(-0.74%)
Jul 28, 2011 14.85 15.05 14.79 14.88 1,585,681 +0.02(+0.11%)
Jul 27, 2011 15.15 15.17 14.82 14.87 1,096,577 -0.46(-3.02%)
Jul 26, 2011 15.27 15.39 15.25 15.33 947,297 +0.06(+0.40%)
Jul 25, 2011 15.17 15.36 15.14 15.27 921,387 -0.05(-0.34%)
Jul 22, 2011 15.26 15.34 15.26 15.32 750,362 +0.22(+1.43%)
Jul 21, 2011 15.03 15.16 14.92 15.10 856,067 +0.05(+0.34%)
Jul 20, 2011 15.21 15.22 15.03 15.05 568,338 -0.07(-0.45%)
Jul 19, 2011 14.87 15.13 14.87 15.12 3,514,209 +0.41(+2.76%)
Jul 18, 2011 14.69 14.77 14.57 14.71 734,050 -0.05(-0.35%)
Jul 15, 2011 14.72 14.77 14.63 14.77 1,961,138 +0.21(+1.46%)
Jul 14, 2011 14.74 14.84 14.50 14.55 643,127 -0.15(-1.03%)
Jul 13, 2011 14.75 14.87 14.65 14.70 611,526 +0.04(+0.31%)
Jul 12, 2011 14.78 14.79 14.65 14.66 496,726 -0.16(-1.08%)
Jul 11, 2011 14.92 15.01 14.78 14.82 1,353,919 -0.27(-1.80%)
Jul 08, 2011 15.01 15.09 14.93 15.09 846,033 -0.07(-0.47%)
Jul 07, 2011 15.08 15.21 15.06 15.16 1,350,369 +0.20(+1.37%)
Jul 06, 2011 14.88 14.98 14.83 14.96 328,482 +0.08(+0.51%)
Jul 05, 2011 14.85 14.90 14.81 14.88 240,015 +0.04(+0.26%)
Jul 01, 2011 14.62 14.86 14.59 14.84 383,066 +0.23(+1.58%)
Jun 30, 2011 14.46 14.63 14.46 14.61 483,462 +0.21(+1.47%)
Jun 29, 2011 14.39 14.43 14.32 14.40 823,985 +0.04(+0.27%)
Jun 28, 2011 14.23 14.37 14.23 14.36 557,601 +0.18(+1.29%)
Jun 27, 2011 13.97 14.25 13.97 14.18 599,619 +0.20(+1.44%)
Jun 24, 2011 14.18 14.18 13.96 13.98 760,975 -0.26(-1.83%)
Jun 23, 2011 13.94 14.24 13.90 14.24 449,707 +0.15(+1.09%)
Jun 22, 2011 14.14 14.21 14.08 14.09 624,426 -0.10(-0.70%)
Jun 21, 2011 13.96 14.21 13.93 14.19 1,068,664 +0.28(+2.05%)
Jun 20, 2011 13.89 13.93 13.88 13.90 547,553 +0.04(+0.27%)
Jun 17, 2011 14.03 14.05 13.81 13.86 801,632 -0.04(-0.29%)
Jun 16, 2011 13.95 14.02 13.78 13.90 473,644 -0.06(-0.40%)
Jun 15, 2011 14.10 14.16 13.92 13.96 478,480 -0.26(-1.81%)
Jun 14, 2011 14.13 14.27 14.13 14.22 498,850 +0.20(+1.46%)
Jun 13, 2011 14.06 14.10 13.98 14.01 485,777 -0.04(-0.26%)
Jun 10, 2011 14.19 14.22 14.03 14.05 696,159 -0.21(-1.46%)
Jun 09, 2011 14.25 14.32 14.22 14.26 652,748 +0.02(+0.13%)
Jun 08, 2011 14.33 14.33 14.20 14.24 605,049 -0.14(-0.95%)
Jun 07, 2011 14.48 14.50 14.37 14.38 639,407 -0.04(-0.31%)
Jun 06, 2011 14.50 14.57 14.41 14.42 457,155 -0.11(-0.74%)
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.