Skip to main content

US Technology Ishares ETF (NY: IYW )

135.04 -0.30 (-0.22%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 16.43 16.48 16.35 16.35 499,209 -0.05(-0.30%)
Feb 27, 2013 16.26 16.48 16.22 16.40 232,818 +0.15(+0.92%)
Feb 26, 2013 16.20 16.28 16.11 16.25 422,787 +0.10(+0.59%)
Feb 25, 2013 16.51 16.54 16.15 16.15 446,512 -0.25(-1.50%)
Feb 22, 2013 16.31 16.40 16.26 16.40 265,248 +0.21(+1.31%)
Feb 21, 2013 16.31 16.33 16.13 16.19 1,259,515 -0.19(-1.17%)
Feb 20, 2013 16.66 16.66 16.38 16.38 635,637 -0.29(-1.72%)
Feb 19, 2013 16.57 16.67 16.57 16.67 652,441 +0.12(+0.74%)
Feb 15, 2013 16.60 16.64 16.50 16.54 980,648 -0.04(-0.26%)
Feb 14, 2013 16.50 16.61 16.48 16.59 683,733 +0.04(+0.23%)
Feb 13, 2013 16.55 16.62 16.50 16.55 491,787 -0.01(-0.07%)
Feb 12, 2013 16.61 16.66 16.55 16.56 482,642 -0.09(-0.52%)
Feb 11, 2013 16.63 16.67 16.58 16.65 406,048 +0.02(+0.14%)
Feb 08, 2013 16.51 16.65 16.50 16.62 609,886 +0.17(+1.02%)
Feb 07, 2013 16.46 16.46 16.28 16.46 570,205 +0.03(+0.15%)
Feb 06, 2013 16.37 16.51 16.37 16.43 301,678 +0.20(+1.22%)
Feb 04, 2013 16.41 16.46 16.22 16.23 967,640 -0.24(-1.48%)
Feb 01, 2013 16.43 16.52 16.36 16.48 1,002,470 +0.15(+0.93%)
Jan 31, 2013 16.34 16.45 16.30 16.32 1,502,128 +0.01(+0.06%)
Jan 30, 2013 16.35 16.43 16.28 16.31 1,987,135 -0.03(-0.18%)
Jan 29, 2013 16.35 16.39 16.24 16.34 1,189,130 -0.05(-0.32%)
Jan 28, 2013 16.35 16.50 16.32 16.40 24,074,706 +0.07(+0.40%)
Jan 25, 2013 16.33 16.43 16.29 16.33 531,086 +0.06(+0.36%)
Jan 24, 2013 16.28 16.44 16.26 16.27 1,634,913 -0.36(-2.16%)
Jan 23, 2013 16.57 16.69 16.57 16.63 2,383,081 +0.23(+1.37%)
Jan 22, 2013 16.41 16.42 16.28 16.41 1,636,407 +0.03(+0.18%)
Jan 18, 2013 16.35 16.38 16.29 16.38 1,629,266 -0.06(-0.37%)
Jan 17, 2013 16.44 16.50 16.42 16.44 1,949,625 +0.06(+0.37%)
Jan 16, 2013 16.31 16.43 16.27 16.38 627,525 +0.11(+0.69%)
Jan 15, 2013 16.27 16.27 16.18 16.26 403,073 -0.09(-0.54%)
Jan 14, 2013 16.32 16.38 16.27 16.35 427,440 -0.11(-0.65%)
Jan 11, 2013 16.42 16.47 16.38 16.46 317,010 +0.04(+0.22%)
Jan 10, 2013 16.43 16.46 16.26 16.42 956,268 +0.10(+0.64%)
Jan 09, 2013 16.29 16.34 16.28 16.32 636,015 +0.04(+0.25%)
Jan 08, 2013 16.36 16.38 16.18 16.28 230,234 -0.05(-0.33%)
Jan 07, 2013 16.32 16.38 16.24 16.33 807,285 -0.03(-0.18%)
Jan 04, 2013 16.45 16.46 16.33 16.36 2,707,315 -0.12(-0.70%)
Jan 03, 2013 16.58 16.62 16.43 16.48 727,106 -0.12(-0.73%)
Jan 02, 2013 16.52 16.60 16.43 16.60 1,678,804 +0.51(+3.14%)
Dec 31, 2012 15.75 16.14 15.74 16.09 787,080 +0.33(+2.09%)
Dec 28, 2012 15.80 15.92 15.75 15.76 1,025,018 -0.18(-1.16%)
Dec 27, 2012 15.97 15.99 15.74 15.95 756,816 +0.00(+0.00%)
Dec 26, 2012 16.07 16.13 15.91 15.95 551,559 -0.13(-0.82%)
Dec 24, 2012 16.07 16.09 16.03 16.08 966,827 -0.04(-0.27%)
Dec 21, 2012 16.00 16.13 15.94 16.12 1,089,162 -0.12(-0.74%)
Dec 20, 2012 16.30 16.30 16.18 16.24 1,154,098 -0.01(-0.04%)
Dec 19, 2012 16.34 16.39 16.25 16.25 1,024,723 -0.05(-0.30%)
Dec 18, 2012 16.08 16.32 16.05 16.30 802,407 +0.31(+1.91%)
Dec 17, 2012 15.80 15.99 15.80 15.99 475,953 +0.19(+1.22%)
Dec 14, 2012 15.84 15.87 15.75 15.80 223,117 -0.16(-0.98%)
Dec 13, 2012 16.04 16.15 15.90 15.96 367,552 -0.12(-0.78%)
Dec 12, 2012 16.23 16.23 16.04 16.08 314,168 -0.06(-0.38%)
Dec 11, 2012 16.04 16.25 16.04 16.14 396,384 +0.21(+1.32%)
Dec 10, 2012 15.79 16.00 15.79 15.93 369,582 +0.08(+0.52%)
Dec 07, 2012 16.02 16.05 15.80 15.85 362,621 -0.08(-0.53%)
Dec 06, 2012 15.74 15.99 15.69 15.93 727,209 +0.12(+0.76%)
Dec 05, 2012 15.99 15.99 15.75 15.81 546,514 -0.21(-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.