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 (%)
Aug 30, 2013 17.71 17.72 17.56 17.57 448,185 -0.13(-0.71%)
Aug 29, 2013 17.60 17.77 17.60 17.70 480,701 +0.08(+0.48%)
Aug 28, 2013 17.54 17.70 17.54 17.61 819,697 +0.05(+0.27%)
Aug 27, 2013 17.75 17.83 17.53 17.57 888,595 -0.39(-2.17%)
Aug 26, 2013 17.97 18.10 17.94 17.96 6,339,958 -0.02(-0.09%)
Aug 23, 2013 18.02 18.03 17.94 17.97 496,140 +0.10(+0.58%)
Aug 22, 2013 17.82 17.90 17.75 17.87 1,615,266 +0.08(+0.45%)
Aug 21, 2013 17.79 17.93 17.75 17.79 2,123,146 -0.04(-0.21%)
Aug 20, 2013 17.82 17.90 17.77 17.82 2,045,073 +0.03(+0.14%)
Aug 19, 2013 17.83 17.98 17.79 17.80 637,821 -0.04(-0.21%)
Aug 16, 2013 17.82 17.92 17.82 17.84 719,301 +0.03(+0.18%)
Aug 15, 2013 17.88 17.92 17.78 17.80 922,064 -0.34(-1.89%)
Aug 14, 2013 18.18 18.20 18.07 18.15 961,967 -0.01(-0.05%)
Aug 13, 2013 18.05 18.20 17.95 18.16 398,536 +0.16(+0.86%)
Aug 12, 2013 17.80 18.02 17.77 18.00 913,007 +0.15(+0.85%)
Aug 09, 2013 17.90 17.93 17.79 17.85 621,936 -0.08(-0.42%)
Aug 08, 2013 17.94 17.95 17.80 17.93 1,468,702 +0.10(+0.54%)
Aug 07, 2013 17.80 17.88 17.74 17.83 1,145,984 -0.03(-0.15%)
Aug 06, 2013 17.96 17.97 17.82 17.86 735,168 -0.14(-0.79%)
Aug 05, 2013 17.93 18.01 17.90 18.00 380,305 +0.06(+0.32%)
Aug 02, 2013 17.86 17.94 17.82 17.94 425,787 +0.07(+0.40%)
Aug 01, 2013 17.82 17.89 17.80 17.87 609,319 +0.19(+1.06%)
Jul 31, 2013 17.69 17.79 17.66 17.68 1,463,997 -0.01(-0.04%)
Jul 30, 2013 17.62 17.76 17.62 17.69 1,655,602 +0.16(+0.90%)
Jul 29, 2013 17.51 17.61 17.50 17.53 4,351,913 -0.02(-0.13%)
Jul 26, 2013 17.49 17.55 17.41 17.55 456,206 -0.03(-0.18%)
Jul 25, 2013 17.56 17.59 17.45 17.59 2,694,541 +0.05(+0.28%)
Jul 24, 2013 17.62 17.64 17.51 17.54 576,747 +0.15(+0.86%)
Jul 23, 2013 17.49 17.51 17.37 17.39 739,689 -0.08(-0.43%)
Jul 22, 2013 17.42 17.47 17.40 17.46 3,327,260 +0.06(+0.36%)
Jul 19, 2013 17.51 17.52 17.36 17.40 567,944 -0.34(-1.90%)
Jul 18, 2013 17.81 17.85 17.70 17.74 953,164 -0.02(-0.09%)
Jul 17, 2013 17.78 17.82 17.72 17.75 511,260 +0.01(+0.06%)
Jul 16, 2013 17.74 17.76 17.68 17.74 1,122,472 +0.00(+0.03%)
Jul 15, 2013 17.63 17.75 17.61 17.74 4,998,288 +0.09(+0.53%)
Jul 12, 2013 17.63 17.66 17.58 17.64 699,825 +0.02(+0.09%)
Jul 11, 2013 17.50 17.64 17.46 17.63 1,294,523 +0.32(+1.87%)
Jul 10, 2013 17.20 17.35 17.20 17.30 958,599 +0.08(+0.48%)
Jul 09, 2013 17.17 17.26 17.12 17.22 1,780,664 +0.09(+0.51%)
Jul 08, 2013 17.27 17.27 17.09 17.14 2,138,528 -0.05(-0.32%)
Jul 05, 2013 17.15 17.19 17.02 17.19 2,116,641 +0.12(+0.71%)
Jul 03, 2013 16.94 17.15 16.94 17.07 2,373,698 +0.09(+0.55%)
Jul 02, 2013 16.98 17.09 16.87 16.98 1,070,555 +0.01(+0.05%)
Jul 01, 2013 16.99 17.11 16.95 16.97 11,262,883 +0.11(+0.67%)
Jun 28, 2013 16.80 16.95 16.72 16.85 1,097,588 -0.03(-0.15%)
Jun 27, 2013 16.88 16.98 16.88 16.88 525,092 +0.07(+0.44%)
Jun 26, 2013 16.86 16.87 16.77 16.81 704,089 +0.09(+0.54%)
Jun 25, 2013 16.76 16.79 16.62 16.72 506,999 +0.11(+0.67%)
Jun 24, 2013 16.69 16.71 16.48 16.60 1,868,939 -0.25(-1.48%)
Jun 21, 2013 17.01 17.01 16.73 16.85 752,397 -0.10(-0.57%)
Jun 20, 2013 17.22 17.28 16.95 16.95 1,446,555 -0.46(-2.64%)
Jun 19, 2013 17.57 17.59 17.38 17.41 823,462 -0.15(-0.85%)
Jun 18, 2013 17.44 17.61 17.44 17.56 432,288 +0.12(+0.71%)
Jun 17, 2013 17.36 17.54 17.36 17.43 625,712 +0.19(+1.11%)
Jun 14, 2013 17.38 17.42 17.23 17.24 401,959 -0.14(-0.81%)
Jun 13, 2013 17.19 17.41 17.14 17.38 278,846 +0.19(+1.09%)
Jun 12, 2013 17.43 17.47 17.17 17.20 2,186,765 -0.14(-0.79%)
Jun 11, 2013 17.35 17.51 17.33 17.33 880,606 -0.19(-1.11%)
Jun 10, 2013 17.58 17.61 17.51 17.53 1,369,670 -0.01(-0.08%)
Jun 07, 2013 17.40 17.55 17.32 17.54 659,985 +0.18(+1.06%)
Jun 06, 2013 17.37 17.42 17.16 17.36 750,771 +0.01(+0.07%)
Jun 05, 2013 17.46 17.52 17.32 17.35 669,534 -0.18(-1.03%)
Jun 04, 2013 17.64 17.72 17.46 17.53 1,392,650 -0.08(-0.47%)
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.