Skip to main content

US Technology Ishares ETF (NY: IYW )

135.07 -0.27 (-0.20%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.70 17.70 17.49 17.57 712,608 -0.05(-0.29%)
Mar 29, 2012 17.56 17.65 17.49 17.62 1,995,305 -0.03(-0.18%)
Mar 28, 2012 17.71 17.79 17.55 17.66 3,143,249 -0.04(-0.23%)
Mar 27, 2012 17.70 17.78 17.69 17.70 1,008,005 +0.01(+0.06%)
Mar 26, 2012 17.51 17.68 17.49 17.68 523,353 +0.28(+1.62%)
Mar 23, 2012 17.40 17.42 17.30 17.40 292,184 +0.01(+0.06%)
Mar 22, 2012 17.35 17.44 17.32 17.39 805,103 -0.07(-0.40%)
Mar 21, 2012 17.46 17.56 17.43 17.46 679,157 -0.00(-0.01%)
Mar 20, 2012 17.38 17.48 17.30 17.46 1,322,119 -0.01(-0.04%)
Mar 19, 2012 17.38 17.51 17.31 17.47 1,423,391 +0.14(+0.79%)
Mar 16, 2012 17.38 17.39 17.29 17.33 541,159 -0.02(-0.12%)
Mar 15, 2012 17.34 17.39 17.27 17.35 800,984 +0.07(+0.39%)
Mar 14, 2012 17.20 17.36 17.15 17.29 1,409,588 +0.09(+0.54%)
Mar 13, 2012 16.94 17.19 16.94 17.19 827,437 +0.35(+2.10%)
Mar 12, 2012 16.82 16.85 16.76 16.84 390,214 +0.02(+0.13%)
Mar 09, 2012 16.78 16.85 16.78 16.82 337,716 +0.07(+0.44%)
Mar 08, 2012 16.67 16.78 16.62 16.74 384,840 +0.18(+1.08%)
Mar 07, 2012 16.51 16.60 16.49 16.56 1,958,480 +0.13(+0.80%)
Mar 06, 2012 16.44 16.46 16.33 16.43 880,791 -0.18(-1.07%)
Mar 05, 2012 16.80 16.80 16.54 16.61 894,642 -0.19(-1.11%)
Mar 02, 2012 16.80 16.89 16.76 16.80 901,240 -0.05(-0.27%)
Mar 01, 2012 16.81 16.87 16.74 16.84 1,264,722 +0.12(+0.69%)
Feb 29, 2012 16.85 16.91 16.67 16.73 603,748 -0.09(-0.52%)
Feb 28, 2012 16.71 16.83 16.68 16.82 1,278,551 +0.13(+0.78%)
Feb 27, 2012 16.57 16.75 16.48 16.68 2,423,469 +0.03(+0.16%)
Feb 24, 2012 16.64 16.69 16.61 16.66 518,776 +0.08(+0.46%)
Feb 23, 2012 16.50 16.60 16.39 16.58 571,882 +0.07(+0.43%)
Feb 22, 2012 16.55 16.62 16.48 16.51 892,558 -0.08(-0.49%)
Feb 21, 2012 16.55 16.66 16.48 16.59 1,931,535 +0.06(+0.38%)
Feb 17, 2012 16.63 16.63 16.48 16.53 297,926 -0.04(-0.22%)
Feb 16, 2012 16.29 16.59 16.27 16.56 328,081 +0.26(+1.58%)
Feb 15, 2012 16.46 16.59 16.27 16.31 864,611 -0.09(-0.54%)
Feb 14, 2012 16.31 16.40 16.25 16.39 1,294,536 +0.06(+0.36%)
Feb 13, 2012 16.37 16.38 16.25 16.34 538,011 +0.10(+0.60%)
Feb 10, 2012 16.25 16.29 16.19 16.24 1,041,517 -0.14(-0.88%)
Feb 09, 2012 16.28 16.40 16.23 16.38 586,421 +0.15(+0.92%)
Feb 08, 2012 16.12 16.23 16.09 16.23 690,880 +0.14(+0.87%)
Feb 07, 2012 16.01 16.13 15.97 16.09 691,270 +0.05(+0.31%)
Feb 06, 2012 15.98 16.04 15.94 16.04 406,628 +0.02(+0.10%)
Feb 03, 2012 15.96 16.06 15.92 16.03 531,147 +0.22(+1.37%)
Feb 02, 2012 15.83 15.88 15.77 15.81 745,400 +0.04(+0.26%)
Feb 01, 2012 15.72 15.85 15.69 15.77 926,686 +0.17(+1.07%)
Jan 31, 2012 15.65 15.68 15.49 15.60 464,380 +0.03(+0.19%)
Jan 30, 2012 15.39 15.60 15.37 15.58 446,294 +0.03(+0.22%)
Jan 27, 2012 15.45 15.57 15.43 15.54 620,132 +0.03(+0.19%)
Jan 26, 2012 15.66 15.68 15.44 15.51 956,562 -0.08(-0.52%)
Jan 25, 2012 15.60 15.64 15.46 15.59 789,934 +0.16(+1.02%)
Jan 24, 2012 15.36 15.48 15.36 15.44 531,036 +0.03(+0.18%)
Jan 23, 2012 15.38 15.50 15.32 15.41 385,190 +0.05(+0.32%)
Jan 20, 2012 15.28 15.38 15.28 15.36 377,435 +0.05(+0.34%)
Jan 19, 2012 15.27 15.35 15.26 15.31 566,366 +0.12(+0.80%)
Jan 18, 2012 14.99 15.19 14.99 15.19 938,871 +0.26(+1.77%)
Jan 17, 2012 14.95 15.03 14.88 14.92 1,136,457 +0.08(+0.55%)
Jan 13, 2012 14.88 14.88 14.75 14.84 1,068,834 -0.11(-0.71%)
Jan 12, 2012 14.92 14.96 14.82 14.95 753,736 +0.05(+0.30%)
Jan 11, 2012 14.83 14.93 14.80 14.90 398,926 +0.04(+0.29%)
Jan 10, 2012 14.95 14.96 14.83 14.86 356,325 +0.07(+0.50%)
Jan 09, 2012 14.86 14.86 14.75 14.78 583,969 -0.03(-0.18%)
Jan 06, 2012 14.80 14.84 14.72 14.81 412,180 +0.02(+0.17%)
Jan 05, 2012 14.67 14.81 14.62 14.79 522,891 +0.09(+0.64%)
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.