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 (%)
Jun 29, 2012 15.93 16.12 15.87 16.11 408,435 +0.49(+3.16%)
Jun 28, 2012 15.66 15.68 15.44 15.62 562,219 -0.15(-0.93%)
Jun 27, 2012 15.72 15.82 15.70 15.77 458,532 +0.10(+0.65%)
Jun 26, 2012 15.66 15.71 15.55 15.67 400,593 +0.05(+0.33%)
Jun 25, 2012 15.83 15.83 15.58 15.61 899,127 -0.35(-2.21%)
Jun 22, 2012 15.87 15.99 15.84 15.97 329,498 +0.17(+1.06%)
Jun 21, 2012 16.23 16.23 15.78 15.80 1,415,117 -0.44(-2.73%)
Jun 20, 2012 16.21 16.30 16.11 16.24 1,396,056 +0.03(+0.20%)
Jun 19, 2012 16.15 16.28 16.13 16.21 1,019,143 +0.16(+1.01%)
Jun 18, 2012 15.87 16.12 15.84 16.05 587,159 +0.10(+0.62%)
Jun 15, 2012 15.75 15.95 15.75 15.95 164,518 +0.23(+1.49%)
Jun 14, 2012 15.72 15.77 15.59 15.72 521,711 +0.00(+0.01%)
Jun 13, 2012 15.78 15.86 15.66 15.71 129,939 -0.10(-0.64%)
Jun 12, 2012 15.69 15.81 15.58 15.81 257,939 +0.19(+1.24%)
Jun 11, 2012 16.05 16.06 15.61 15.62 752,390 -0.32(-1.99%)
Jun 08, 2012 15.73 15.94 15.70 15.94 417,565 +0.16(+1.02%)
Jun 07, 2012 16.02 16.02 15.75 15.78 425,908 -0.08(-0.50%)
Jun 06, 2012 15.58 15.86 15.57 15.86 829,582 +0.40(+2.56%)
Jun 05, 2012 15.28 15.48 15.28 15.46 1,279,920 +0.13(+0.84%)
Jun 04, 2012 15.31 15.41 15.15 15.33 1,901,140 +0.05(+0.29%)
Jun 01, 2012 15.44 15.52 15.29 15.29 1,117,504 -0.44(-2.80%)
May 31, 2012 15.80 15.82 15.61 15.73 876,113 -0.09(-0.60%)
May 30, 2012 15.78 15.86 15.70 15.82 1,675,588 -0.10(-0.64%)
May 29, 2012 15.88 16.01 15.80 15.93 997,227 +0.21(+1.34%)
May 25, 2012 15.73 15.76 15.67 15.72 444,577 -0.02(-0.10%)
May 24, 2012 15.94 15.94 15.63 15.73 258,603 -0.18(-1.11%)
May 23, 2012 15.73 15.93 15.59 15.91 352,949 +0.03(+0.20%)
May 22, 2012 15.99 16.02 15.79 15.88 1,170,611 -0.06(-0.40%)
May 21, 2012 15.50 15.94 15.48 15.94 1,141,735 +0.45(+2.90%)
May 18, 2012 15.76 15.79 15.46 15.49 757,819 -0.20(-1.28%)
May 17, 2012 15.98 16.00 15.69 15.69 1,943,194 -0.28(-1.77%)
May 16, 2012 16.18 16.22 15.95 15.97 1,128,513 -0.16(-0.97%)
May 15, 2012 16.22 16.35 16.10 16.13 1,274,496 -0.05(-0.28%)
May 14, 2012 16.20 16.30 16.17 16.17 2,145,295 -0.17(-1.02%)
May 11, 2012 16.27 16.51 16.27 16.34 329,600 +0.01(+0.08%)
May 10, 2012 16.56 16.56 16.29 16.33 902,624 -0.18(-1.07%)
May 09, 2012 16.31 16.58 16.24 16.50 507,718 +0.01(+0.05%)
May 08, 2012 16.48 16.54 16.25 16.49 2,374,527 -0.08(-0.50%)
May 07, 2012 16.50 16.65 16.49 16.58 591,507 -0.05(-0.32%)
May 04, 2012 16.88 16.88 16.62 16.63 585,077 -0.38(-2.26%)
May 03, 2012 17.20 17.24 16.98 17.01 353,087 -0.16(-0.95%)
May 02, 2012 17.06 17.19 17.02 17.18 464,295 +0.03(+0.16%)
May 01, 2012 17.08 17.33 17.05 17.15 1,153,186 +0.05(+0.30%)
Apr 30, 2012 17.21 17.23 17.08 17.10 1,348,264 -0.16(-0.92%)
Apr 27, 2012 17.26 17.31 17.16 17.26 465,106 -0.00(-0.01%)
Apr 26, 2012 17.16 17.30 17.15 17.26 1,062,108 +0.12(+0.72%)
Apr 25, 2012 17.05 17.16 17.03 17.13 1,336,627 +0.52(+3.11%)
Apr 24, 2012 16.70 16.75 16.54 16.62 844,682 -0.12(-0.70%)
Apr 23, 2012 16.70 16.75 16.56 16.73 2,574,365 -0.13(-0.78%)
Apr 20, 2012 17.06 17.10 16.85 16.86 349,358 -0.11(-0.67%)
Apr 19, 2012 17.14 17.31 16.88 16.98 806,817 -0.26(-1.52%)
Apr 18, 2012 17.28 17.33 17.19 17.24 645,809 -0.13(-0.77%)
Apr 17, 2012 17.05 17.41 17.04 17.37 425,735 +0.40(+2.36%)
Apr 16, 2012 17.27 17.28 16.93 16.97 854,340 -0.19(-1.11%)
Apr 13, 2012 17.41 17.41 17.16 17.16 486,622 -0.30(-1.73%)
Apr 12, 2012 17.26 17.48 17.26 17.47 744,845 +0.24(+1.38%)
Apr 11, 2012 17.30 17.34 17.20 17.23 566,045 +0.09(+0.50%)
Apr 10, 2012 17.40 17.49 17.11 17.14 934,649 -0.26(-1.47%)
Apr 09, 2012 17.29 17.48 17.27 17.40 937,053 -0.12(-0.66%)
Apr 05, 2012 17.43 17.54 17.40 17.51 671,594 +0.05(+0.28%)
Apr 04, 2012 17.58 17.58 17.36 17.46 696,365 -0.27(-1.50%)
Apr 03, 2012 17.79 17.84 17.63 17.73 1,065,035 -0.02(-0.14%)
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.