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 (%)
Jan 31, 2013 16.34 16.45 16.30 16.32 1,502,011 +0.01(+0.06%)
Jan 30, 2013 16.35 16.43 16.28 16.32 1,986,980 -0.03(-0.18%)
Jan 29, 2013 16.35 16.39 16.24 16.34 1,189,037 -0.05(-0.32%)
Jan 28, 2013 16.35 16.50 16.32 16.40 24,072,830 +0.07(+0.40%)
Jan 25, 2013 16.33 16.43 16.29 16.33 531,044 +0.06(+0.36%)
Jan 24, 2013 16.28 16.45 16.26 16.27 1,634,785 -0.36(-2.16%)
Jan 23, 2013 16.57 16.70 16.57 16.63 2,382,895 +0.23(+1.37%)
Jan 22, 2013 16.41 16.42 16.29 16.41 1,636,279 +0.03(+0.18%)
Jan 18, 2013 16.35 16.39 16.29 16.38 1,629,139 -0.06(-0.37%)
Jan 17, 2013 16.44 16.50 16.42 16.44 1,949,473 +0.06(+0.37%)
Jan 16, 2013 16.31 16.43 16.27 16.38 627,476 +0.11(+0.69%)
Jan 15, 2013 16.27 16.27 16.19 16.27 403,042 -0.09(-0.54%)
Jan 14, 2013 16.32 16.39 16.27 16.35 427,407 -0.11(-0.65%)
Jan 11, 2013 16.42 16.47 16.38 16.46 316,985 +0.04(+0.22%)
Jan 10, 2013 16.43 16.46 16.26 16.42 956,193 +0.10(+0.64%)
Jan 09, 2013 16.29 16.34 16.28 16.32 635,965 +0.04(+0.25%)
Jan 08, 2013 16.36 16.38 16.18 16.28 230,216 -0.05(-0.33%)
Jan 07, 2013 16.32 16.39 16.24 16.33 807,222 -0.03(-0.18%)
Jan 04, 2013 16.45 16.46 16.33 16.36 2,707,105 -0.12(-0.70%)
Jan 03, 2013 16.58 16.63 16.43 16.48 727,049 -0.12(-0.73%)
Jan 02, 2013 16.52 16.60 16.43 16.60 1,678,673 +0.51(+3.14%)
Dec 31, 2012 15.75 16.14 15.74 16.09 787,019 +0.33(+2.09%)
Dec 28, 2012 15.81 15.92 15.76 15.76 1,024,938 -0.18(-1.16%)
Dec 27, 2012 15.98 15.99 15.74 15.95 756,757 +0.00(+0.00%)
Dec 26, 2012 16.07 16.14 15.91 15.95 551,516 -0.13(-0.82%)
Dec 24, 2012 16.07 16.09 16.03 16.08 966,752 -0.04(-0.27%)
Dec 21, 2012 16.00 16.13 15.94 16.12 1,089,078 -0.12(-0.74%)
Dec 20, 2012 16.30 16.30 16.18 16.24 1,154,008 -0.01(-0.04%)
Dec 19, 2012 16.34 16.39 16.25 16.25 1,024,643 -0.05(-0.30%)
Dec 18, 2012 16.08 16.32 16.05 16.30 802,344 +0.31(+1.91%)
Dec 17, 2012 15.80 15.99 15.80 15.99 475,916 +0.19(+1.22%)
Dec 14, 2012 15.84 15.87 15.75 15.80 223,100 -0.16(-0.98%)
Dec 13, 2012 16.04 16.15 15.90 15.96 367,524 -0.12(-0.78%)
Dec 12, 2012 16.23 16.23 16.04 16.08 314,144 -0.06(-0.38%)
Dec 11, 2012 16.04 16.25 16.04 16.14 396,353 +0.21(+1.32%)
Dec 10, 2012 15.79 16.00 15.79 15.93 369,553 +0.08(+0.52%)
Dec 07, 2012 16.02 16.05 15.80 15.85 362,592 -0.09(-0.53%)
Dec 06, 2012 15.74 15.99 15.69 15.94 727,153 +0.12(+0.76%)
Dec 05, 2012 15.99 15.99 15.75 15.82 546,471 -0.21(-1.29%)
Dec 04, 2012 16.03 16.06 15.93 16.02 322,502 -0.04(-0.27%)
Nov 30, 2012 16.14 16.14 16.02 16.07 225,667 -0.06(-0.37%)
Nov 29, 2012 16.12 16.20 16.07 16.12 551,566 +0.08(+0.48%)
Nov 28, 2012 15.85 16.07 15.75 16.05 926,717 +0.11(+0.67%)
Nov 27, 2012 16.01 16.05 15.93 15.94 417,565 -0.07(-0.45%)
Nov 26, 2012 15.88 16.01 15.84 16.01 384,805 +0.12(+0.76%)
Nov 23, 2012 15.72 15.89 15.72 15.89 106,874 +0.26(+1.68%)
Nov 21, 2012 15.59 15.67 15.56 15.63 996,103 +0.06(+0.39%)
Nov 20, 2012 15.65 15.65 15.45 15.57 325,974 -0.10(-0.67%)
Nov 19, 2012 15.42 15.68 15.42 15.67 512,887 +0.42(+2.77%)
Nov 16, 2012 15.21 15.27 14.95 15.25 684,032 +0.05(+0.31%)
Nov 15, 2012 15.29 15.35 15.15 15.20 730,668 -0.08(-0.52%)
Nov 14, 2012 15.52 15.56 15.26 15.28 1,388,161 -0.12(-0.79%)
Nov 13, 2012 15.37 15.55 15.35 15.41 747,760 -0.12(-0.75%)
Nov 12, 2012 15.65 15.65 15.46 15.52 296,999 -0.08(-0.52%)
Nov 09, 2012 15.52 15.76 15.50 15.60 251,453 +0.10(+0.66%)
Nov 08, 2012 15.81 15.85 15.50 15.50 315,546 -0.24(-1.54%)
Nov 07, 2012 16.03 16.04 15.71 15.74 1,419,076 -0.44(-2.69%)
Nov 06, 2012 16.17 16.28 16.15 16.18 382,591 +0.09(+0.58%)
Nov 05, 2012 15.99 16.14 15.97 16.09 254,443 +0.12(+0.72%)
Nov 02, 2012 16.29 16.29 15.96 15.97 145,072 -0.25(-1.55%)
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.