Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 18.56 18.65 18.44 18.65 1,108,407 +0.10(+0.52%)
May 31, 2013 18.65 18.80 18.55 18.55 2,529,054 -0.14(-0.78%)
May 30, 2013 18.52 18.77 18.52 18.69 867,012 +0.18(+0.95%)
May 29, 2013 18.40 18.57 18.38 18.52 483,440 +0.00(+0.01%)
May 28, 2013 18.57 18.65 18.46 18.52 561,688 +0.13(+0.70%)
May 24, 2013 18.33 18.40 18.27 18.39 4,259,705 -0.05(-0.26%)
May 23, 2013 18.25 18.49 18.23 18.44 535,879 +0.01(+0.05%)
May 22, 2013 18.66 18.76 18.35 18.43 948,811 -0.22(-1.18%)
May 21, 2013 18.66 18.70 18.56 18.65 567,089 -0.03(-0.14%)
May 20, 2013 18.59 18.73 18.58 18.67 557,309 +0.03(+0.14%)
May 17, 2013 18.53 18.65 18.51 18.65 1,326,000 +0.18(+0.96%)
May 16, 2013 18.36 18.59 18.36 18.47 524,530 +0.16(+0.90%)
May 15, 2013 18.24 18.32 18.19 18.30 569,614 +0.04(+0.24%)
May 13, 2013 18.27 18.31 18.23 18.26 421,780 -0.04(-0.20%)
May 10, 2013 18.25 18.32 18.21 18.30 685,579 +0.08(+0.45%)
May 09, 2013 18.24 18.35 18.20 18.22 581,058 -0.08(-0.45%)
May 08, 2013 18.15 18.30 18.09 18.30 1,443,430 +0.15(+0.83%)
May 07, 2013 18.24 18.25 18.09 18.15 1,012,689 -0.06(-0.34%)
May 06, 2013 18.13 18.22 18.11 18.21 1,649,745 +0.13(+0.71%)
May 03, 2013 18.02 18.12 18.01 18.08 990,414 +0.20(+1.12%)
May 02, 2013 17.68 17.91 17.68 17.88 405,353 +0.23(+1.30%)
May 01, 2013 17.77 17.80 17.63 17.65 516,716 -0.14(-0.77%)
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%)
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.