Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 14.74 14.94 14.66 14.77 816,816 -0.11(-0.74%)
Jul 28, 2011 14.85 15.05 14.80 14.88 1,585,558 +0.02(+0.11%)
Jul 27, 2011 15.15 15.17 14.82 14.87 1,096,491 -0.46(-3.02%)
Jul 26, 2011 15.27 15.40 15.25 15.33 947,223 +0.06(+0.40%)
Jul 25, 2011 15.17 15.36 15.14 15.27 921,315 -0.05(-0.34%)
Jul 22, 2011 15.26 15.34 15.26 15.32 750,304 +0.22(+1.43%)
Jul 21, 2011 15.03 15.16 14.92 15.11 856,000 +0.05(+0.34%)
Jul 20, 2011 15.22 15.22 15.03 15.05 568,294 -0.07(-0.45%)
Jul 19, 2011 14.87 15.14 14.87 15.12 3,513,935 +0.41(+2.76%)
Jul 18, 2011 14.69 14.77 14.58 14.71 733,993 -0.05(-0.35%)
Jul 15, 2011 14.72 14.77 14.63 14.77 1,960,986 +0.21(+1.46%)
Jul 14, 2011 14.74 14.84 14.50 14.55 643,077 -0.15(-1.03%)
Jul 13, 2011 14.75 14.87 14.65 14.71 611,478 +0.04(+0.31%)
Jul 12, 2011 14.78 14.79 14.65 14.66 496,687 -0.16(-1.08%)
Jul 11, 2011 14.93 15.01 14.78 14.82 1,353,814 -0.27(-1.80%)
Jul 08, 2011 15.01 15.09 14.93 15.09 845,967 -0.07(-0.47%)
Jul 07, 2011 15.08 15.21 15.06 15.16 1,350,263 +0.20(+1.37%)
Jul 06, 2011 14.88 14.98 14.83 14.96 328,457 +0.08(+0.51%)
Jul 05, 2011 14.85 14.90 14.81 14.88 239,997 +0.04(+0.26%)
Jul 01, 2011 14.62 14.86 14.59 14.85 383,036 +0.23(+1.58%)
Jun 30, 2011 14.46 14.63 14.46 14.61 483,424 +0.21(+1.47%)
Jun 29, 2011 14.39 14.43 14.32 14.40 823,921 +0.04(+0.27%)
Jun 28, 2011 14.23 14.37 14.23 14.36 557,558 +0.18(+1.29%)
Jun 27, 2011 13.98 14.25 13.97 14.18 599,572 +0.20(+1.44%)
Jun 24, 2011 14.18 14.18 13.96 13.98 760,915 -0.26(-1.83%)
Jun 23, 2011 13.94 14.24 13.90 14.24 449,672 +0.15(+1.09%)
Jun 22, 2011 14.14 14.21 14.09 14.09 624,377 -0.10(-0.70%)
Jun 21, 2011 13.96 14.22 13.94 14.19 1,068,581 +0.28(+2.05%)
Jun 20, 2011 13.89 13.93 13.88 13.90 547,510 +0.04(+0.27%)
Jun 17, 2011 14.03 14.05 13.81 13.86 801,569 -0.04(-0.29%)
Jun 16, 2011 13.95 14.02 13.78 13.90 473,607 -0.06(-0.40%)
Jun 15, 2011 14.10 14.16 13.92 13.96 478,443 -0.26(-1.82%)
Jun 14, 2011 14.13 14.27 14.13 14.22 498,812 +0.20(+1.46%)
Jun 13, 2011 14.06 14.11 13.98 14.01 485,739 -0.04(-0.26%)
Jun 10, 2011 14.20 14.22 14.03 14.05 696,105 -0.21(-1.46%)
Jun 09, 2011 14.25 14.32 14.22 14.26 652,698 +0.02(+0.13%)
Jun 08, 2011 14.33 14.33 14.20 14.24 605,002 -0.14(-0.95%)
Jun 07, 2011 14.48 14.50 14.37 14.38 639,357 -0.04(-0.31%)
Jun 06, 2011 14.50 14.57 14.42 14.42 457,120 -0.11(-0.74%)
Jun 03, 2011 14.56 14.67 14.51 14.53 638,965 -0.07(-0.46%)
May 24, 2011 14.70 14.71 14.59 14.60 1,191,084 -0.07(-0.46%)
May 23, 2011 14.68 14.71 14.61 14.66 705,385 -0.23(-1.57%)
May 20, 2011 14.96 15.00 14.88 14.90 1,234,153 -0.08(-0.54%)
May 19, 2011 15.02 15.02 14.89 14.98 341,382 +0.02(+0.15%)
May 18, 2011 14.81 14.99 14.81 14.96 1,835,349 +0.14(+0.92%)
May 17, 2011 14.76 14.82 14.65 14.82 1,052,950 -0.04(-0.24%)
May 16, 2011 15.06 15.11 14.82 14.85 749,876 -0.25(-1.66%)
May 13, 2011 15.26 15.27 15.10 15.11 273,505 -0.19(-1.23%)
May 12, 2011 15.14 15.34 15.05 15.29 374,262 +0.09(+0.59%)
May 11, 2011 15.32 15.36 15.12 15.20 491,961 -0.11(-0.73%)
May 10, 2011 15.21 15.34 15.20 15.32 844,865 +0.13(+0.86%)
May 09, 2011 15.18 15.24 15.11 15.19 481,162 +0.03(+0.22%)
May 06, 2011 15.25 15.34 15.11 15.15 534,709 +0.06(+0.37%)
May 05, 2011 15.10 15.26 15.04 15.10 755,042 -0.06(-0.38%)
May 04, 2011 15.20 15.22 15.02 15.16 780,202 -0.02(-0.16%)
May 03, 2011 15.23 15.24 15.07 15.18 487,999 -0.06(-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.