Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.43 15.47 15.39 15.39 263,245 -0.03(-0.20%)
Dec 29, 2011 15.32 15.46 15.32 15.43 2,649,043 +0.12(+0.80%)
Dec 28, 2011 15.49 15.49 15.28 15.30 642,107 -0.19(-1.23%)
Dec 27, 2011 15.46 15.56 15.43 15.49 283,141 +0.03(+0.20%)
Dec 23, 2011 15.36 15.46 15.31 15.46 225,642 +0.32(+2.13%)
Dec 21, 2011 15.32 15.33 14.96 15.14 740,410 -0.32(-2.09%)
Dec 20, 2011 15.21 15.47 15.21 15.46 500,633 +0.46(+3.08%)
Dec 19, 2011 15.24 15.24 14.96 15.00 248,489 -0.18(-1.17%)
Dec 16, 2011 15.22 15.39 15.14 15.18 288,148 +0.05(+0.33%)
Dec 15, 2011 15.32 15.33 15.12 15.13 380,680 -0.06(-0.40%)
Dec 14, 2011 15.41 15.41 15.12 15.19 610,059 -0.28(-1.81%)
Dec 13, 2011 15.71 15.80 15.40 15.47 275,229 -0.17(-1.11%)
Dec 12, 2011 15.69 15.69 15.51 15.64 381,374 -0.23(-1.43%)
Dec 09, 2011 15.62 15.90 15.62 15.87 319,120 +0.27(+1.74%)
Dec 08, 2011 15.76 15.89 15.59 15.59 521,156 -0.27(-1.69%)
Dec 07, 2011 15.80 15.92 15.67 15.86 532,082 +0.00(+0.02%)
Dec 06, 2011 15.88 15.95 15.80 15.86 1,770,203 -0.02(-0.12%)
Dec 05, 2011 15.89 16.00 15.80 15.88 430,111 +0.22(+1.43%)
Dec 02, 2011 15.81 15.86 15.65 15.65 334,572 -0.02(-0.12%)
Dec 01, 2011 15.58 15.73 15.56 15.67 643,422 +0.07(+0.48%)
Nov 30, 2011 15.38 15.60 15.37 15.60 1,315,150 +0.60(+4.03%)
Nov 29, 2011 15.10 15.20 14.97 14.99 1,131,037 -0.11(-0.73%)
Nov 28, 2011 14.97 15.12 14.97 15.11 502,631 +0.51(+3.46%)
Nov 25, 2011 14.67 14.82 14.60 14.60 274,348 -0.11(-0.75%)
Nov 23, 2011 14.95 14.97 14.69 14.71 415,904 -0.36(-2.41%)
Nov 22, 2011 15.06 15.15 14.94 15.07 981,828 -0.02(-0.13%)
Nov 21, 2011 15.20 15.23 14.97 15.09 581,077 -0.32(-2.06%)
Nov 18, 2011 15.58 15.58 15.39 15.41 310,644 -0.13(-0.84%)
Nov 17, 2011 15.86 15.88 15.43 15.54 800,933 -0.35(-2.21%)
Nov 16, 2011 16.02 16.20 15.89 15.89 484,745 -0.24(-1.49%)
Nov 15, 2011 15.91 16.21 15.87 16.13 426,436 +0.22(+1.39%)
Nov 14, 2011 15.96 16.07 15.87 15.91 337,720 -0.07(-0.45%)
Nov 11, 2011 15.81 16.05 15.81 15.98 329,908 +0.30(+1.92%)
Nov 10, 2011 15.82 15.85 15.53 15.68 1,249,109 +0.02(+0.15%)
Nov 09, 2011 15.88 15.92 15.61 15.66 755,967 -0.59(-3.63%)
Nov 08, 2011 16.16 16.27 16.01 16.25 4,079,836 +0.19(+1.17%)
Nov 07, 2011 15.94 16.08 15.78 16.06 393,026 +0.09(+0.56%)
Nov 04, 2011 15.94 16.02 15.81 15.97 522,572 -0.07(-0.41%)
Nov 03, 2011 15.78 16.05 15.61 16.04 623,074 +0.40(+2.54%)
Nov 02, 2011 15.62 15.71 15.50 15.64 619,660 +0.18(+1.14%)
Nov 01, 2011 15.55 15.63 15.40 15.46 1,063,334 -0.46(-2.90%)
Oct 31, 2011 16.01 16.09 15.93 15.93 2,064,992 -0.29(-1.78%)
Oct 28, 2011 16.04 16.23 16.04 16.22 447,997 +0.05(+0.28%)
Oct 27, 2011 16.08 16.26 15.95 16.17 1,070,755 +0.47(+3.01%)
Oct 26, 2011 15.75 15.80 15.39 15.70 440,011 +0.07(+0.45%)
Oct 25, 2011 15.80 15.83 15.59 15.63 1,442,084 -0.24(-1.49%)
Oct 24, 2011 15.57 15.91 15.56 15.86 2,335,815 +0.35(+2.25%)
Oct 21, 2011 15.51 15.63 15.41 15.51 1,091,349 +0.16(+1.07%)
Oct 20, 2011 15.41 15.45 15.14 15.35 619,141 -0.09(-0.58%)
Oct 19, 2011 15.65 15.68 15.39 15.44 608,431 -0.32(-2.02%)
Oct 18, 2011 15.57 15.83 15.40 15.76 1,578,229 +0.14(+0.91%)
Oct 17, 2011 15.83 15.86 15.53 15.62 2,134,215 -0.28(-1.77%)
Oct 14, 2011 15.80 15.90 15.73 15.90 981,932 +0.32(+2.02%)
Oct 13, 2011 15.35 15.60 15.35 15.58 466,265 +0.18(+1.17%)
Oct 12, 2011 15.46 15.56 15.39 15.40 1,155,318 +0.08(+0.55%)
Oct 11, 2011 15.16 15.36 15.15 15.32 511,356 +0.10(+0.68%)
Oct 10, 2011 14.94 15.21 14.94 15.21 365,290 +0.48(+3.25%)
Oct 07, 2011 14.84 14.90 14.66 14.73 1,016,042 -0.08(-0.52%)
Oct 06, 2011 14.54 14.82 14.48 14.81 692,097 +0.25(+1.74%)
Oct 05, 2011 14.18 14.60 14.07 14.56 909,362 +0.35(+2.46%)
Oct 04, 2011 13.73 14.22 13.63 14.21 2,614,753 +0.32(+2.31%)
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.