Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.39 15.60 15.37 15.60 1,315,047 +0.60(+4.03%)
Nov 29, 2011 15.10 15.21 14.97 15.00 1,130,948 -0.11(-0.73%)
Nov 28, 2011 14.97 15.12 14.97 15.11 502,591 +0.51(+3.46%)
Nov 25, 2011 14.67 14.82 14.60 14.60 274,327 -0.11(-0.75%)
Nov 23, 2011 14.95 14.97 14.69 14.71 415,872 -0.36(-2.41%)
Nov 22, 2011 15.06 15.15 14.94 15.08 981,751 -0.02(-0.13%)
Nov 21, 2011 15.20 15.23 14.97 15.09 581,031 -0.32(-2.06%)
Nov 18, 2011 15.58 15.58 15.40 15.41 310,619 -0.13(-0.84%)
Nov 17, 2011 15.86 15.88 15.43 15.54 800,870 -0.35(-2.21%)
Nov 16, 2011 16.02 16.20 15.89 15.89 484,707 -0.24(-1.49%)
Nov 15, 2011 15.91 16.21 15.87 16.14 426,402 +0.22(+1.39%)
Nov 14, 2011 15.96 16.07 15.87 15.91 337,693 -0.07(-0.45%)
Nov 11, 2011 15.81 16.05 15.81 15.99 329,883 +0.30(+1.92%)
Nov 10, 2011 15.82 15.85 15.53 15.68 1,249,011 +0.02(+0.15%)
Nov 09, 2011 15.88 15.92 15.61 15.66 755,907 -0.59(-3.63%)
Nov 08, 2011 16.16 16.27 16.01 16.25 4,079,516 +0.19(+1.17%)
Nov 07, 2011 15.94 16.08 15.78 16.06 392,996 +0.09(+0.56%)
Nov 04, 2011 15.94 16.02 15.81 15.97 522,531 -0.06(-0.41%)
Nov 03, 2011 15.78 16.05 15.61 16.04 623,025 +0.40(+2.54%)
Nov 02, 2011 15.62 15.71 15.50 15.64 619,612 +0.18(+1.14%)
Nov 01, 2011 15.55 15.63 15.40 15.47 1,063,251 -0.46(-2.90%)
Oct 31, 2011 16.01 16.09 15.93 15.93 2,064,830 -0.29(-1.78%)
Oct 28, 2011 16.05 16.23 16.05 16.22 447,962 +0.05(+0.28%)
Oct 27, 2011 16.08 16.26 15.95 16.17 1,070,671 +0.47(+3.01%)
Oct 26, 2011 15.75 15.80 15.39 15.70 439,977 +0.07(+0.45%)
Oct 25, 2011 15.80 15.83 15.60 15.63 1,441,971 -0.24(-1.49%)
Oct 24, 2011 15.57 15.91 15.56 15.87 2,335,632 +0.35(+2.25%)
Oct 21, 2011 15.51 15.63 15.41 15.52 1,091,263 +0.16(+1.07%)
Oct 20, 2011 15.41 15.45 15.14 15.35 619,092 -0.09(-0.58%)
Oct 19, 2011 15.65 15.68 15.39 15.44 608,383 -0.32(-2.02%)
Oct 18, 2011 15.57 15.83 15.41 15.76 1,578,105 +0.14(+0.91%)
Oct 17, 2011 15.83 15.86 15.53 15.62 2,134,048 -0.28(-1.77%)
Oct 14, 2011 15.81 15.90 15.73 15.90 981,855 +0.32(+2.02%)
Oct 13, 2011 15.35 15.60 15.35 15.58 466,228 +0.18(+1.17%)
Oct 12, 2011 15.46 15.56 15.40 15.40 1,155,228 +0.08(+0.55%)
Oct 11, 2011 15.16 15.37 15.15 15.32 511,316 +0.10(+0.68%)
Oct 10, 2011 14.94 15.22 14.94 15.22 365,261 +0.48(+3.25%)
Oct 07, 2011 14.84 14.90 14.66 14.74 1,015,963 -0.08(-0.52%)
Oct 06, 2011 14.54 14.82 14.48 14.81 692,043 +0.25(+1.74%)
Oct 05, 2011 14.18 14.60 14.07 14.56 909,291 +0.35(+2.46%)
Oct 04, 2011 13.73 14.22 13.63 14.21 2,614,548 +0.32(+2.31%)
Oct 03, 2011 14.20 14.32 13.88 13.89 1,068,633 -0.35(-2.47%)
Sep 30, 2011 14.45 14.55 14.24 14.24 494,785 -0.41(-2.78%)
Sep 29, 2011 14.95 14.97 14.41 14.65 681,645 -0.06(-0.39%)
Sep 28, 2011 15.00 15.09 14.69 14.71 962,982 -0.24(-1.63%)
Sep 27, 2011 15.01 15.20 14.86 14.95 1,395,833 +0.19(+1.26%)
Sep 26, 2011 14.63 14.78 14.35 14.76 1,679,998 +0.20(+1.39%)
Sep 23, 2011 14.29 14.62 14.29 14.56 814,453 +0.14(+0.94%)
Sep 22, 2011 14.50 14.66 14.21 14.43 3,103,042 -0.46(-3.09%)
Sep 21, 2011 15.17 15.30 14.88 14.89 1,629,385 -0.22(-1.43%)
Sep 20, 2011 15.26 15.38 15.08 15.10 1,177,969 -0.07(-0.48%)
Sep 19, 2011 15.00 15.25 14.87 15.18 586,855 -0.01(-0.06%)
Sep 16, 2011 15.13 15.21 15.06 15.18 872,166 +0.13(+0.85%)
Sep 15, 2011 14.98 15.09 14.86 15.06 513,147 +0.23(+1.57%)
Sep 14, 2011 14.65 14.99 14.55 14.82 812,191 +0.25(+1.72%)
Sep 13, 2011 14.43 14.61 14.36 14.57 642,226 +0.20(+1.37%)
Sep 12, 2011 14.03 14.38 14.03 14.38 538,866 +0.18(+1.27%)
Sep 09, 2011 14.38 14.48 14.11 14.20 448,175 -0.30(-2.09%)
Sep 08, 2011 14.49 14.74 14.45 14.50 558,158 -0.06(-0.40%)
Sep 07, 2011 14.37 14.57 14.37 14.56 1,968,372 +0.39(+2.75%)
Sep 06, 2011 13.89 14.18 13.84 14.17 869,270 -0.07(-0.51%)
Sep 02, 2011 14.33 14.39 14.16 14.24 674,484 -0.35(-2.43%)
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.