Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.17 17.17 17.05 17.09 212,094 -0.06(-0.37%)
Nov 29, 2012 17.15 17.23 17.10 17.16 518,391 +0.08(+0.48%)
Nov 28, 2012 16.87 17.10 16.75 17.07 870,977 +0.11(+0.67%)
Nov 27, 2012 17.04 17.08 16.95 16.96 392,449 -0.08(-0.45%)
Nov 26, 2012 16.89 17.04 16.85 17.04 361,660 +0.13(+0.76%)
Nov 23, 2012 16.73 16.91 16.72 16.91 100,446 +0.28(+1.68%)
Nov 21, 2012 16.59 16.67 16.55 16.63 936,191 +0.07(+0.39%)
Nov 20, 2012 16.65 16.65 16.44 16.56 306,367 -0.11(-0.67%)
Nov 19, 2012 16.41 16.69 16.41 16.68 482,039 +0.45(+2.77%)
Nov 16, 2012 16.18 16.25 15.91 16.23 642,890 +0.05(+0.31%)
Nov 15, 2012 16.27 16.33 16.12 16.18 686,720 -0.08(-0.52%)
Nov 14, 2012 16.51 16.55 16.24 16.26 1,304,667 -0.13(-0.79%)
Nov 13, 2012 16.36 16.55 16.33 16.39 702,784 -0.12(-0.74%)
Nov 12, 2012 16.65 16.65 16.45 16.51 279,135 -0.09(-0.52%)
Nov 09, 2012 16.52 16.77 16.49 16.60 236,328 +0.11(+0.66%)
Nov 08, 2012 16.82 16.86 16.49 16.49 296,567 -0.26(-1.54%)
Nov 07, 2012 17.05 17.07 16.71 16.75 1,333,723 -0.46(-2.69%)
Nov 06, 2012 17.20 17.33 17.19 17.21 359,579 +0.10(+0.58%)
Nov 05, 2012 17.01 17.17 16.99 17.11 239,139 +0.12(+0.72%)
Nov 02, 2012 17.33 17.33 16.98 16.99 136,346 -0.27(-1.55%)
Nov 01, 2012 17.02 17.28 17.01 17.26 208,628 +0.30(+1.79%)
Oct 31, 2012 17.01 17.05 16.92 16.96 986,066 -0.06(-0.35%)
Oct 26, 2012 17.00 17.02 17.02 17.02 527,312 +0.02(+0.13%)
Oct 25, 2012 17.16 17.19 16.94 16.99 327,381 -0.05(-0.31%)
Oct 24, 2012 17.27 17.29 17.01 17.05 323,559 -0.09(-0.51%)
Oct 23, 2012 17.15 17.31 17.11 17.13 459,483 -0.01(-0.04%)
Oct 19, 2012 17.52 17.52 17.14 17.14 3,536,948 -0.41(-2.35%)
Oct 18, 2012 17.83 17.83 17.49 17.55 1,293,706 -0.32(-1.81%)
Oct 17, 2012 17.88 17.95 17.80 17.88 332,492 -0.15(-0.84%)
Oct 16, 2012 17.79 18.05 17.77 18.03 222,681 +0.29(+1.62%)
Oct 15, 2012 17.69 17.76 17.59 17.74 428,047 +0.11(+0.62%)
Oct 12, 2012 17.61 17.71 17.57 17.63 855,382 +0.02(+0.14%)
Oct 11, 2012 17.81 17.83 17.60 17.61 1,092,436 -0.08(-0.45%)
Oct 10, 2012 17.76 17.80 17.65 17.69 469,958 -0.09(-0.53%)
Oct 09, 2012 17.97 17.99 17.70 17.78 524,153 -0.24(-1.35%)
Oct 08, 2012 18.09 18.15 18.00 18.02 330,527 -0.17(-0.94%)
Oct 05, 2012 18.43 18.43 18.17 18.20 1,446,979 -0.14(-0.76%)
Oct 04, 2012 18.33 18.38 18.21 18.34 401,449 +0.00(+0.03%)
Oct 03, 2012 18.34 18.38 18.26 18.33 380,523 +0.07(+0.36%)
Oct 02, 2012 18.32 18.37 18.12 18.27 1,334,050 +0.03(+0.19%)
Oct 01, 2012 18.39 18.47 18.20 18.23 1,197,190 -0.07(-0.38%)
Sep 28, 2012 18.41 18.48 18.27 18.30 303,797 -0.15(-0.82%)
Sep 27, 2012 18.18 18.48 18.17 18.45 311,172 +0.30(+1.65%)
Sep 26, 2012 18.26 18.26 18.03 18.15 746,727 -0.15(-0.84%)
Sep 25, 2012 18.68 18.68 18.30 18.31 330,490 -0.32(-1.73%)
Sep 24, 2012 18.62 18.67 18.56 18.63 380,980 -0.17(-0.89%)
Sep 21, 2012 18.91 18.94 18.79 18.80 1,079,304 +0.01(+0.06%)
Sep 20, 2012 18.77 18.81 18.70 18.79 968,931 -0.07(-0.40%)
Sep 19, 2012 18.88 18.91 18.81 18.86 734,493 -0.01(-0.04%)
Sep 18, 2012 18.81 18.88 18.81 18.87 387,736 +0.01(+0.08%)
Sep 17, 2012 18.90 18.90 18.79 18.85 824,140 -0.02(-0.13%)
Sep 14, 2012 18.76 18.95 18.76 18.88 1,191,839 +0.19(+1.02%)
Sep 13, 2012 18.47 18.76 18.45 18.69 1,042,845 +0.25(+1.36%)
Sep 12, 2012 18.43 18.46 18.32 18.44 657,991 +0.09(+0.49%)
Sep 11, 2012 18.34 18.44 18.32 18.35 1,039,249 +0.02(+0.13%)
Sep 10, 2012 18.54 18.57 18.32 18.32 1,792,491 -0.26(-1.38%)
Sep 07, 2012 18.54 18.60 18.50 18.58 821,427 -0.01(-0.06%)
Sep 06, 2012 18.27 18.60 18.27 18.59 262,634 +0.42(+2.32%)
Sep 05, 2012 18.17 18.25 18.11 18.17 857,567 -0.01(-0.07%)
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.