Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.61 17.76 17.52 17.52 2,677,770 -0.14(-0.78%)
May 30, 2013 17.49 17.73 17.49 17.66 917,995 +0.17(+0.95%)
May 29, 2013 17.38 17.54 17.36 17.49 511,868 +0.00(+0.01%)
May 28, 2013 17.54 17.61 17.44 17.49 594,717 +0.12(+0.70%)
May 24, 2013 17.31 17.37 17.25 17.37 4,510,189 -0.05(-0.26%)
May 23, 2013 17.24 17.46 17.22 17.41 567,390 +0.01(+0.05%)
May 22, 2013 17.62 17.72 17.33 17.40 1,004,604 -0.21(-1.18%)
May 21, 2013 17.62 17.66 17.53 17.61 600,436 -0.03(-0.14%)
May 20, 2013 17.56 17.69 17.54 17.64 590,081 +0.03(+0.14%)
May 17, 2013 17.50 17.62 17.48 17.61 1,403,973 +0.17(+0.96%)
May 16, 2013 17.34 17.56 17.34 17.44 555,374 +0.16(+0.90%)
May 15, 2013 17.23 17.30 17.18 17.29 603,109 +0.04(+0.24%)
May 13, 2013 17.26 17.30 17.22 17.25 446,582 -0.03(-0.20%)
May 10, 2013 17.24 17.30 17.20 17.28 725,893 +0.08(+0.45%)
May 09, 2013 17.22 17.33 17.19 17.20 615,226 -0.08(-0.45%)
May 08, 2013 17.14 17.29 17.09 17.28 1,528,309 +0.14(+0.83%)
May 07, 2013 17.23 17.24 17.08 17.14 1,072,238 -0.06(-0.34%)
May 06, 2013 17.12 17.21 17.11 17.20 1,746,756 +0.12(+0.71%)
May 03, 2013 17.02 17.12 17.01 17.08 1,048,654 +0.19(+1.12%)
May 02, 2013 16.70 16.92 16.70 16.89 429,190 +0.22(+1.30%)
May 01, 2013 16.79 16.82 16.65 16.67 547,101 -0.13(-0.77%)
Apr 30, 2013 16.64 16.81 16.59 16.80 782,629 +0.18(+1.10%)
Apr 29, 2013 16.39 16.66 16.39 16.62 763,203 +0.27(+1.67%)
Apr 26, 2013 16.30 16.39 16.33 16.35 376,932 +0.02(+0.10%)
Apr 25, 2013 16.31 16.43 16.30 16.33 517,201 +0.02(+0.14%)
Apr 24, 2013 16.14 16.37 16.14 16.31 589,235 +0.09(+0.55%)
Apr 23, 2013 16.10 16.29 16.09 16.22 977,027 +0.20(+1.27%)
Apr 22, 2013 15.92 16.07 15.85 16.01 400,057 +0.16(+1.04%)
Apr 19, 2013 15.84 15.94 15.73 15.85 482,867 -0.04(-0.23%)
Apr 18, 2013 16.17 16.17 15.84 15.89 818,129 -0.22(-1.37%)
Apr 17, 2013 16.35 16.35 16.04 16.11 2,597,213 -0.41(-2.46%)
Apr 16, 2013 16.39 16.52 16.35 16.51 414,790 +0.24(+1.47%)
Apr 15, 2013 16.50 16.53 16.27 16.27 738,383 -0.29(-1.76%)
Apr 12, 2013 16.60 16.62 16.46 16.57 2,262,516 -0.09(-0.52%)
Apr 11, 2013 16.67 16.69 16.60 16.65 795,793 -0.13(-0.79%)
Apr 10, 2013 16.52 16.80 16.50 16.79 756,187 +0.34(+2.04%)
Apr 09, 2013 16.36 16.51 16.30 16.45 1,801,892 +0.13(+0.82%)
Apr 08, 2013 16.22 16.32 16.19 16.32 534,888 +0.07(+0.41%)
Apr 05, 2013 16.16 16.27 16.10 16.25 495,588 -0.17(-1.03%)
Apr 04, 2013 16.45 16.45 16.33 16.42 594,279 -0.03(-0.19%)
Apr 03, 2013 16.62 16.64 16.43 16.45 481,000 -0.14(-0.85%)
Apr 02, 2013 16.57 16.67 16.55 16.59 448,326 +0.05(+0.33%)
Apr 01, 2013 16.73 16.73 16.51 16.54 596,163 -0.19(-1.15%)
Mar 28, 2013 16.68 16.74 16.66 16.73 403,760 +0.01(+0.05%)
Mar 27, 2013 16.64 16.74 16.61 16.72 583,508 -0.04(-0.25%)
Mar 26, 2013 16.73 16.77 16.69 16.76 378,124 +0.09(+0.52%)
Mar 25, 2013 16.80 16.82 16.61 16.67 462,796 -0.05(-0.30%)
Mar 22, 2013 16.67 16.75 16.66 16.73 558,019 +0.10(+0.60%)
Mar 21, 2013 16.67 16.72 16.60 16.62 496,450 -0.23(-1.36%)
Mar 20, 2013 16.86 16.89 16.80 16.85 386,138 +0.09(+0.53%)
Mar 19, 2013 16.87 16.90 16.62 16.77 2,176,152 -0.05(-0.28%)
Mar 18, 2013 16.68 16.88 16.65 16.81 409,246 +0.00(+0.00%)
Mar 15, 2013 16.85 16.87 16.77 16.81 384,895 -0.03(-0.20%)
Mar 14, 2013 16.79 16.85 16.79 16.85 669,158 +0.12(+0.73%)
Mar 13, 2013 16.71 16.79 16.65 16.73 370,799 +0.02(+0.12%)
Mar 12, 2013 16.74 16.77 16.64 16.70 270,360 -0.10(-0.57%)
Mar 11, 2013 16.71 16.80 16.65 16.80 523,970 +0.08(+0.46%)
Mar 08, 2013 16.76 16.79 16.67 16.72 1,325,806 +0.01(+0.07%)
Mar 07, 2013 16.67 16.74 16.65 16.71 2,259,243 +0.05(+0.33%)
Mar 06, 2013 16.69 16.70 16.62 16.66 344,180 +0.01(+0.05%)
Mar 05, 2013 16.49 16.68 16.49 16.65 467,001 +0.26(+1.61%)
Mar 04, 2013 16.31 16.40 16.27 16.38 407,634 +0.02(+0.10%)
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.