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 (%)
Oct 31, 2012 15.98 16.03 15.90 15.93 1,049,252 -0.06(-0.35%)
Oct 26, 2012 15.98 15.99 15.99 15.99 561,102 +0.02(+0.13%)
Oct 25, 2012 16.13 16.16 15.92 15.97 348,359 -0.05(-0.31%)
Oct 24, 2012 16.23 16.25 15.98 16.02 344,292 -0.08(-0.51%)
Oct 23, 2012 16.12 16.27 16.08 16.10 488,926 -0.01(-0.04%)
Oct 19, 2012 16.46 16.46 16.11 16.11 3,763,593 -0.39(-2.35%)
Oct 18, 2012 16.76 16.76 16.44 16.50 1,376,606 -0.30(-1.81%)
Oct 17, 2012 16.81 16.87 16.72 16.80 353,798 -0.14(-0.84%)
Oct 16, 2012 16.72 16.96 16.70 16.94 236,951 +0.27(+1.62%)
Oct 15, 2012 16.63 16.69 16.53 16.67 455,476 +0.10(+0.62%)
Oct 12, 2012 16.55 16.64 16.51 16.57 910,194 +0.02(+0.14%)
Oct 11, 2012 16.73 16.75 16.54 16.55 1,162,438 -0.07(-0.45%)
Oct 10, 2012 16.69 16.73 16.59 16.62 500,073 -0.09(-0.53%)
Oct 09, 2012 16.89 16.91 16.63 16.71 557,740 -0.23(-1.35%)
Oct 08, 2012 17.00 17.06 16.91 16.94 351,707 -0.16(-0.94%)
Oct 05, 2012 17.32 17.32 17.08 17.10 1,539,700 -0.13(-0.76%)
Oct 04, 2012 17.23 17.27 17.11 17.23 427,174 +0.00(+0.03%)
Oct 03, 2012 17.23 17.28 17.16 17.23 404,906 +0.06(+0.36%)
Oct 02, 2012 17.22 17.26 17.02 17.17 1,419,535 +0.03(+0.19%)
Oct 01, 2012 17.29 17.36 17.10 17.13 1,273,905 -0.07(-0.38%)
Sep 28, 2012 17.30 17.37 17.17 17.20 323,264 -0.14(-0.82%)
Sep 27, 2012 17.09 17.37 17.08 17.34 331,112 +0.28(+1.65%)
Sep 26, 2012 17.16 17.16 16.94 17.06 794,577 -0.15(-0.84%)
Sep 25, 2012 17.55 17.55 17.20 17.21 351,668 -0.27(-1.57%)
Sep 24, 2012 17.47 17.52 17.41 17.48 406,057 -0.16(-0.89%)
Sep 21, 2012 17.74 17.77 17.63 17.64 1,150,349 +0.01(+0.06%)
Sep 20, 2012 17.61 17.65 17.54 17.63 1,032,710 -0.07(-0.40%)
Sep 19, 2012 17.71 17.74 17.64 17.70 782,840 -0.01(-0.04%)
Sep 18, 2012 17.64 17.72 17.64 17.70 413,259 +0.01(+0.08%)
Sep 17, 2012 17.73 17.73 17.63 17.69 878,388 -0.02(-0.13%)
Sep 14, 2012 17.60 17.78 17.60 17.71 1,270,290 +0.18(+1.02%)
Sep 13, 2012 17.33 17.60 17.31 17.53 1,111,489 +0.24(+1.36%)
Sep 12, 2012 17.29 17.32 17.19 17.30 701,303 +0.08(+0.49%)
Sep 11, 2012 17.20 17.30 17.19 17.21 1,107,657 +0.02(+0.13%)
Sep 10, 2012 17.40 17.43 17.19 17.19 1,910,480 -0.24(-1.38%)
Sep 07, 2012 17.39 17.45 17.35 17.43 875,497 -0.01(-0.06%)
Sep 06, 2012 17.15 17.45 17.15 17.44 279,922 +0.40(+2.32%)
Sep 05, 2012 17.04 17.12 16.99 17.05 914,015 -0.01(-0.07%)
Sep 04, 2012 17.04 17.12 16.89 17.06 741,771 +0.00(+0.03%)
Aug 31, 2012 17.07 17.12 16.87 17.05 256,925 +0.11(+0.65%)
Aug 30, 2012 17.08 17.08 16.91 16.94 260,373 -0.22(-1.27%)
Aug 29, 2012 17.15 17.20 17.07 17.16 228,004 +0.03(+0.20%)
Aug 27, 2012 17.22 17.23 17.11 17.13 418,551 +0.01(+0.05%)
Aug 24, 2012 16.99 17.16 16.93 17.12 295,886 +0.07(+0.42%)
Aug 23, 2012 17.11 17.17 17.00 17.04 366,102 -0.17(-0.97%)
Aug 22, 2012 17.11 17.25 17.04 17.21 760,696 +0.04(+0.21%)
Aug 21, 2012 17.33 17.39 17.11 17.18 1,981,173 -0.09(-0.55%)
Aug 20, 2012 17.22 17.28 17.14 17.27 946,508 +0.05(+0.26%)
Aug 17, 2012 17.13 17.23 17.13 17.23 1,363,106 +0.13(+0.74%)
Aug 16, 2012 16.93 17.14 16.92 17.10 1,554,028 +0.26(+1.52%)
Aug 15, 2012 16.80 16.88 16.80 16.84 265,997 +0.04(+0.24%)
Aug 14, 2012 16.93 16.93 16.76 16.80 1,599,845 -0.06(-0.38%)
Aug 13, 2012 16.83 16.88 16.76 16.87 373,586 +0.04(+0.22%)
Aug 10, 2012 16.75 16.83 16.71 16.83 186,063 +0.04(+0.24%)
Aug 09, 2012 16.71 16.81 16.71 16.79 353,224 +0.10(+0.60%)
Aug 08, 2012 16.66 16.75 16.65 16.69 873,795 +0.01(+0.05%)
Aug 07, 2012 16.59 16.76 16.59 16.68 1,309,459 +0.15(+0.92%)
Aug 06, 2012 16.46 16.61 16.44 16.53 421,933 +0.14(+0.86%)
Aug 03, 2012 16.31 16.44 16.23 16.39 415,407 +0.33(+2.09%)
Aug 02, 2012 15.99 16.21 15.93 16.05 395,310 -0.06(-0.37%)
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.