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 (%)
Apr 30, 2012 17.21 17.22 17.07 17.10 1,348,369 -0.16(-0.92%)
Apr 27, 2012 17.26 17.30 17.16 17.25 465,142 -0.00(-0.01%)
Apr 26, 2012 17.16 17.30 17.15 17.26 1,062,191 +0.12(+0.72%)
Apr 25, 2012 17.04 17.16 17.03 17.13 1,336,731 +0.52(+3.11%)
Apr 24, 2012 16.70 16.75 16.54 16.62 844,748 -0.12(-0.70%)
Apr 23, 2012 16.70 16.75 16.56 16.73 2,574,565 -0.13(-0.78%)
Apr 20, 2012 17.06 17.10 16.85 16.86 349,385 -0.11(-0.67%)
Apr 19, 2012 17.14 17.31 16.88 16.98 806,880 -0.26(-1.52%)
Apr 18, 2012 17.27 17.33 17.18 17.24 645,860 -0.13(-0.77%)
Apr 17, 2012 17.05 17.41 17.04 17.37 425,768 +0.40(+2.36%)
Apr 16, 2012 17.27 17.28 16.93 16.97 854,406 -0.19(-1.11%)
Apr 13, 2012 17.41 17.41 17.16 17.16 486,660 -0.30(-1.73%)
Apr 12, 2012 17.26 17.48 17.26 17.46 744,903 +0.24(+1.38%)
Apr 11, 2012 17.30 17.34 17.20 17.23 566,089 +0.09(+0.50%)
Apr 10, 2012 17.40 17.49 17.11 17.14 934,721 -0.26(-1.47%)
Apr 09, 2012 17.29 17.48 17.27 17.40 937,126 -0.12(-0.66%)
Apr 05, 2012 17.43 17.54 17.40 17.51 671,647 +0.05(+0.28%)
Apr 04, 2012 17.57 17.58 17.36 17.46 696,420 -0.27(-1.50%)
Apr 03, 2012 17.79 17.83 17.63 17.73 1,065,118 -0.02(-0.14%)
Apr 02, 2012 17.54 17.77 17.50 17.75 1,573,376 +0.18(+1.04%)
Mar 30, 2012 17.70 17.70 17.48 17.57 712,663 -0.05(-0.30%)
Mar 29, 2012 17.56 17.65 17.49 17.62 1,995,460 -0.03(-0.18%)
Mar 28, 2012 17.71 17.79 17.55 17.65 3,143,493 -0.04(-0.23%)
Mar 27, 2012 17.70 17.78 17.69 17.69 1,008,084 +0.01(+0.06%)
Mar 26, 2012 17.51 17.68 17.49 17.68 523,394 +0.28(+1.62%)
Mar 23, 2012 17.40 17.42 17.30 17.40 292,206 +0.01(+0.06%)
Mar 22, 2012 17.35 17.44 17.32 17.39 805,166 -0.07(-0.40%)
Mar 21, 2012 17.46 17.55 17.43 17.46 679,209 -0.00(-0.01%)
Mar 20, 2012 17.38 17.48 17.30 17.46 1,322,222 -0.01(-0.04%)
Mar 19, 2012 17.38 17.50 17.31 17.47 1,423,502 +0.14(+0.79%)
Mar 16, 2012 17.38 17.38 17.29 17.33 541,201 -0.02(-0.12%)
Mar 15, 2012 17.34 17.39 17.27 17.35 801,046 +0.07(+0.39%)
Mar 14, 2012 17.20 17.36 17.15 17.28 1,409,698 +0.09(+0.54%)
Mar 13, 2012 16.94 17.19 16.94 17.19 827,501 +0.35(+2.10%)
Mar 12, 2012 16.82 16.85 16.76 16.84 390,244 +0.02(+0.13%)
Mar 09, 2012 16.78 16.85 16.77 16.81 337,742 +0.07(+0.44%)
Mar 08, 2012 16.67 16.78 16.62 16.74 384,870 +0.18(+1.08%)
Mar 07, 2012 16.51 16.60 16.49 16.56 1,958,632 +0.13(+0.80%)
Mar 06, 2012 16.44 16.46 16.32 16.43 880,859 -0.18(-1.07%)
Mar 05, 2012 16.79 16.79 16.54 16.61 894,712 -0.19(-1.11%)
Mar 02, 2012 16.80 16.89 16.75 16.80 901,310 -0.05(-0.27%)
Mar 01, 2012 16.81 16.87 16.74 16.84 1,264,820 +0.12(+0.69%)
Feb 29, 2012 16.85 16.91 16.67 16.73 603,795 -0.09(-0.52%)
Feb 28, 2012 16.70 16.83 16.68 16.81 1,278,651 +0.13(+0.78%)
Feb 27, 2012 16.57 16.75 16.48 16.68 2,423,657 +0.03(+0.16%)
Feb 24, 2012 16.63 16.69 16.61 16.66 518,817 +0.08(+0.47%)
Feb 23, 2012 16.50 16.60 16.39 16.58 571,926 +0.07(+0.43%)
Feb 22, 2012 16.55 16.62 16.48 16.51 892,628 -0.08(-0.49%)
Feb 21, 2012 16.54 16.66 16.47 16.59 1,931,685 +0.06(+0.38%)
Feb 17, 2012 16.62 16.62 16.48 16.53 297,949 -0.04(-0.22%)
Feb 16, 2012 16.28 16.58 16.27 16.56 328,106 +0.26(+1.58%)
Feb 15, 2012 16.46 16.59 16.26 16.30 864,678 -0.09(-0.54%)
Feb 14, 2012 16.30 16.40 16.25 16.39 1,294,637 +0.06(+0.36%)
Feb 13, 2012 16.37 16.38 16.25 16.33 538,053 +0.10(+0.60%)
Feb 10, 2012 16.25 16.28 16.19 16.24 1,041,598 -0.14(-0.88%)
Feb 09, 2012 16.28 16.40 16.23 16.38 586,466 +0.15(+0.92%)
Feb 08, 2012 16.12 16.23 16.09 16.23 690,934 +0.14(+0.87%)
Feb 07, 2012 16.01 16.13 15.97 16.09 691,324 +0.05(+0.31%)
Feb 06, 2012 15.98 16.04 15.93 16.04 406,660 +0.02(+0.10%)
Feb 03, 2012 15.96 16.06 15.92 16.03 531,188 +0.22(+1.37%)
Feb 02, 2012 15.83 15.88 15.77 15.81 745,458 +0.04(+0.26%)
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.