Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.78 16.00 15.70 15.82 762,708 -0.12(-0.74%)
Jul 28, 2011 15.90 16.12 15.85 15.94 1,480,527 +0.02(+0.11%)
Jul 27, 2011 16.23 16.25 15.88 15.92 1,023,857 -0.50(-3.02%)
Jul 26, 2011 16.36 16.49 16.33 16.42 884,477 +0.06(+0.40%)
Jul 25, 2011 16.24 16.45 16.22 16.35 860,285 -0.06(-0.34%)
Jul 22, 2011 16.34 16.43 16.34 16.41 700,602 +0.23(+1.43%)
Jul 21, 2011 16.10 16.24 15.98 16.18 799,297 +0.06(+0.34%)
Jul 20, 2011 16.30 16.30 16.09 16.12 530,649 -0.07(-0.45%)
Jul 19, 2011 15.92 16.21 15.92 16.19 3,281,165 +0.44(+2.76%)
Jul 18, 2011 15.73 15.82 15.61 15.76 685,372 -0.06(-0.35%)
Jul 15, 2011 15.76 15.82 15.67 15.81 1,831,086 +0.23(+1.46%)
Jul 14, 2011 15.79 15.89 15.53 15.59 600,478 -0.16(-1.03%)
Jul 13, 2011 15.79 15.92 15.69 15.75 570,973 +0.05(+0.31%)
Jul 12, 2011 15.83 15.84 15.69 15.70 463,786 -0.17(-1.08%)
Jul 11, 2011 15.98 16.08 15.83 15.87 1,264,134 -0.29(-1.80%)
Jul 08, 2011 16.07 16.16 15.99 16.16 789,929 -0.08(-0.47%)
Jul 07, 2011 16.15 16.29 16.13 16.24 1,260,819 +0.22(+1.37%)
Jul 06, 2011 15.94 16.04 15.88 16.02 306,699 +0.08(+0.51%)
Jul 05, 2011 15.91 15.95 15.86 15.94 224,099 +0.04(+0.26%)
Jul 01, 2011 15.66 15.92 15.62 15.90 357,663 +0.25(+1.58%)
Jun 30, 2011 15.48 15.67 15.48 15.65 451,401 +0.23(+1.47%)
Jun 29, 2011 15.41 15.46 15.33 15.42 769,343 +0.04(+0.27%)
Jun 28, 2011 15.24 15.39 15.24 15.38 520,624 +0.20(+1.29%)
Jun 27, 2011 14.97 15.26 14.96 15.19 559,855 +0.22(+1.44%)
Jun 24, 2011 15.19 15.19 14.95 14.97 710,511 -0.30(-1.96%)
Jun 23, 2011 14.95 15.28 14.91 15.27 419,331 +0.16(+1.09%)
Jun 22, 2011 15.17 15.24 15.10 15.11 582,247 -0.11(-0.70%)
Jun 21, 2011 14.97 15.24 14.94 15.21 996,478 +0.31(+2.05%)
Jun 20, 2011 14.89 14.94 14.88 14.91 510,567 +0.04(+0.28%)
Jun 17, 2011 15.05 15.07 14.81 14.87 747,483 -0.04(-0.29%)
Jun 16, 2011 14.96 15.03 14.78 14.91 441,650 -0.06(-0.40%)
Jun 15, 2011 15.12 15.19 14.93 14.97 446,160 -0.28(-1.81%)
Jun 14, 2011 15.16 15.30 15.16 15.25 465,154 +0.22(+1.46%)
Jun 13, 2011 15.08 15.13 15.00 15.03 452,964 -0.04(-0.26%)
Jun 10, 2011 15.22 15.25 15.05 15.07 649,136 -0.22(-1.46%)
Jun 09, 2011 15.28 15.36 15.25 15.29 608,657 +0.02(+0.13%)
Jun 08, 2011 15.37 15.37 15.23 15.27 564,180 -0.15(-0.95%)
Jun 07, 2011 15.53 15.55 15.41 15.42 596,217 -0.05(-0.31%)
Jun 06, 2011 15.55 15.63 15.46 15.47 426,276 -0.12(-0.74%)
Jun 03, 2011 15.61 15.73 15.56 15.58 595,851 -0.07(-0.46%)
May 24, 2011 15.77 15.78 15.64 15.65 1,110,716 -0.07(-0.46%)
May 23, 2011 15.74 15.78 15.66 15.73 657,789 -0.25(-1.57%)
May 20, 2011 16.05 16.08 15.96 15.98 1,150,879 -0.09(-0.54%)
May 19, 2011 16.10 16.10 15.96 16.06 318,348 +0.02(+0.15%)
May 18, 2011 15.88 16.08 15.88 16.04 1,711,510 +0.15(+0.92%)
May 17, 2011 15.83 15.89 15.71 15.89 981,902 -0.04(-0.24%)
May 16, 2011 16.15 16.20 15.90 15.93 699,278 -0.27(-1.66%)
May 13, 2011 16.37 16.38 16.19 16.20 255,050 -0.20(-1.23%)
May 12, 2011 16.24 16.44 16.14 16.40 349,009 +0.10(+0.59%)
May 11, 2011 16.43 16.47 16.21 16.31 458,766 -0.12(-0.73%)
May 10, 2011 16.31 16.45 16.30 16.43 787,858 +0.14(+0.86%)
May 09, 2011 16.28 16.35 16.20 16.29 448,695 +0.04(+0.22%)
May 06, 2011 16.36 16.45 16.20 16.25 498,630 +0.06(+0.37%)
May 05, 2011 16.19 16.36 16.13 16.19 704,095 -0.06(-0.39%)
May 04, 2011 16.30 16.32 16.11 16.25 727,558 -0.03(-0.16%)
May 03, 2011 16.33 16.34 16.16 16.28 455,071 -0.07(-0.43%)
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.