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 (%)
Feb 28, 2013 17.43 17.49 17.35 17.35 470,492 -0.05(-0.31%)
Feb 27, 2013 17.25 17.49 17.21 17.40 219,425 +0.16(+0.92%)
Feb 26, 2013 17.19 17.28 17.09 17.24 398,466 +0.10(+0.59%)
Feb 25, 2013 17.52 17.55 17.14 17.14 420,826 -0.26(-1.50%)
Feb 22, 2013 17.30 17.40 17.25 17.40 249,990 +0.22(+1.31%)
Feb 21, 2013 17.30 17.32 17.11 17.18 1,187,062 -0.20(-1.17%)
Feb 20, 2013 17.67 17.67 17.38 17.38 599,072 -0.30(-1.72%)
Feb 19, 2013 17.58 17.68 17.58 17.68 614,910 +0.13(+0.74%)
Feb 15, 2013 17.61 17.66 17.51 17.55 924,237 -0.05(-0.26%)
Feb 14, 2013 17.50 17.62 17.49 17.60 644,402 +0.04(+0.23%)
Feb 13, 2013 17.56 17.64 17.51 17.56 463,497 -0.01(-0.07%)
Feb 12, 2013 17.63 17.68 17.56 17.57 454,879 -0.09(-0.52%)
Feb 11, 2013 17.64 17.69 17.59 17.66 382,691 +0.02(+0.14%)
Feb 08, 2013 17.52 17.67 17.51 17.64 574,802 +0.18(+1.02%)
Feb 07, 2013 17.46 17.47 17.27 17.46 537,404 +0.03(+0.15%)
Feb 06, 2013 17.37 17.52 17.37 17.43 284,324 +0.21(+1.22%)
Feb 04, 2013 17.41 17.46 17.21 17.22 911,977 -0.26(-1.48%)
Feb 01, 2013 17.43 17.53 17.36 17.48 944,804 +0.16(+0.93%)
Jan 31, 2013 17.34 17.45 17.29 17.32 1,415,719 +0.01(+0.06%)
Jan 30, 2013 17.35 17.43 17.28 17.31 1,872,826 -0.03(-0.18%)
Jan 29, 2013 17.35 17.39 17.23 17.34 1,120,726 -0.06(-0.32%)
Jan 28, 2013 17.34 17.50 17.32 17.40 22,689,824 +0.07(+0.40%)
Jan 25, 2013 17.33 17.43 17.28 17.33 500,535 +0.06(+0.36%)
Jan 24, 2013 17.27 17.45 17.25 17.26 1,540,865 -0.38(-2.16%)
Jan 23, 2013 17.58 17.71 17.58 17.65 2,245,996 +0.24(+1.37%)
Jan 22, 2013 17.41 17.42 17.28 17.41 1,542,273 +0.03(+0.18%)
Jan 18, 2013 17.35 17.38 17.29 17.38 1,535,543 -0.07(-0.37%)
Jan 17, 2013 17.44 17.51 17.42 17.44 1,837,474 +0.07(+0.38%)
Jan 16, 2013 17.31 17.43 17.26 17.38 591,427 +0.12(+0.69%)
Jan 15, 2013 17.26 17.26 17.17 17.26 379,887 -0.09(-0.54%)
Jan 14, 2013 17.31 17.38 17.26 17.35 402,852 -0.11(-0.65%)
Jan 11, 2013 17.43 17.48 17.38 17.46 298,774 +0.04(+0.22%)
Jan 10, 2013 17.43 17.46 17.25 17.43 901,259 +0.11(+0.64%)
Jan 09, 2013 17.29 17.34 17.27 17.31 599,428 +0.04(+0.25%)
Jan 08, 2013 17.36 17.38 17.16 17.27 216,990 -0.06(-0.33%)
Jan 07, 2013 17.31 17.38 17.23 17.33 760,847 -0.03(-0.18%)
Jan 04, 2013 17.45 17.46 17.33 17.36 2,551,579 -0.12(-0.70%)
Jan 03, 2013 17.59 17.64 17.43 17.48 685,279 -0.13(-0.73%)
Jan 02, 2013 17.53 17.61 17.43 17.61 1,582,232 +0.54(+3.14%)
Dec 31, 2012 16.71 17.13 16.70 17.08 741,804 +0.35(+2.09%)
Dec 28, 2012 16.77 16.89 16.72 16.73 966,054 -0.20(-1.16%)
Dec 27, 2012 16.95 16.97 16.70 16.92 713,281 +0.00(+0.00%)
Dec 26, 2012 17.05 17.12 16.88 16.92 519,831 -0.14(-0.82%)
Dec 24, 2012 17.05 17.07 17.01 17.06 911,211 -0.05(-0.27%)
Dec 21, 2012 16.98 17.11 16.91 17.11 1,026,509 -0.13(-0.74%)
Dec 20, 2012 17.30 17.30 17.16 17.23 1,087,709 -0.01(-0.04%)
Dec 19, 2012 17.34 17.39 17.24 17.24 965,777 -0.10(-0.59%)
Dec 18, 2012 17.11 17.37 17.08 17.34 754,085 +0.33(+1.91%)
Dec 17, 2012 16.81 17.02 16.81 17.02 447,291 +0.20(+1.22%)
Dec 14, 2012 16.85 16.88 16.76 16.81 209,681 -0.17(-0.98%)
Dec 13, 2012 17.06 17.18 16.92 16.98 345,418 -0.13(-0.78%)
Dec 12, 2012 17.27 17.27 17.07 17.11 295,249 -0.07(-0.38%)
Dec 11, 2012 17.06 17.29 17.06 17.18 372,513 +0.22(+1.32%)
Dec 10, 2012 16.80 17.03 16.80 16.95 347,325 +0.09(+0.52%)
Dec 07, 2012 17.05 17.08 16.82 16.87 340,783 -0.09(-0.53%)
Dec 06, 2012 16.75 17.01 16.69 16.96 683,416 +0.13(+0.76%)
Dec 05, 2012 17.01 17.01 16.75 16.83 513,603 -0.22(-1.29%)
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.