Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 17.99 18.15 17.93 18.09 858,605 -0.09(-0.51%)
Sep 27, 2013 18.16 18.24 18.12 18.18 383,759 -0.09(-0.48%)
Sep 26, 2013 18.29 18.38 18.22 18.27 868,257 +0.06(+0.30%)
Sep 25, 2013 18.25 18.29 18.15 18.22 465,948 -0.02(-0.09%)
Sep 24, 2013 18.29 18.32 18.15 18.23 650,841 -0.02(-0.13%)
Sep 23, 2013 18.34 18.40 18.18 18.26 5,405,091 +0.04(+0.20%)
Sep 20, 2013 18.39 18.39 18.21 18.22 984,647 -0.13(-0.72%)
Sep 19, 2013 18.36 18.38 18.31 18.35 2,480,836 +0.05(+0.25%)
Sep 18, 2013 18.10 18.32 18.10 18.31 1,073,692 +0.25(+1.38%)
Sep 17, 2013 17.97 18.09 17.97 18.06 1,227,415 +0.09(+0.51%)
Sep 16, 2013 18.13 18.08 17.91 17.97 5,910,847 -0.06(-0.34%)
Sep 13, 2013 18.06 18.07 17.96 18.03 678,856 -0.01(-0.04%)
Sep 12, 2013 18.06 18.09 18.00 18.03 567,328 -0.02(-0.09%)
Sep 11, 2013 17.98 18.07 17.97 18.05 914,472 -0.11(-0.63%)
Sep 10, 2013 18.18 18.22 18.08 18.16 849,182 +0.08(+0.42%)
Sep 09, 2013 17.94 18.13 17.94 18.09 677,654 +0.24(+1.37%)
Sep 06, 2013 17.90 17.92 17.73 17.84 700,059 +0.01(+0.05%)
Sep 05, 2013 17.83 17.88 17.81 17.83 597,518 +0.01(+0.06%)
Sep 04, 2013 17.72 17.85 17.68 17.82 762,710 +0.19(+1.06%)
Sep 03, 2013 17.71 17.78 17.57 17.64 4,048,051 +0.06(+0.36%)
Aug 30, 2013 17.71 17.72 17.56 17.57 448,220 -0.13(-0.71%)
Aug 29, 2013 17.59 17.77 17.59 17.70 480,739 +0.08(+0.48%)
Aug 28, 2013 17.54 17.70 17.54 17.61 819,761 +0.05(+0.27%)
Aug 27, 2013 17.75 17.83 17.53 17.56 888,664 -0.39(-2.17%)
Aug 26, 2013 17.97 18.10 17.94 17.95 6,340,452 -0.02(-0.09%)
Aug 23, 2013 18.02 18.03 17.94 17.97 496,179 +0.10(+0.58%)
Aug 22, 2013 17.82 17.90 17.75 17.87 1,615,392 +0.08(+0.45%)
Aug 21, 2013 17.79 17.93 17.75 17.79 2,123,311 -0.04(-0.21%)
Aug 20, 2013 17.82 17.90 17.77 17.82 2,045,232 +0.03(+0.14%)
Aug 19, 2013 17.83 17.98 17.79 17.80 637,870 -0.04(-0.21%)
Aug 16, 2013 17.82 17.92 17.81 17.83 719,357 +0.03(+0.18%)
Aug 15, 2013 17.88 17.91 17.78 17.80 922,135 -0.34(-1.89%)
Aug 14, 2013 18.18 18.20 18.07 18.15 962,042 -0.01(-0.05%)
Aug 13, 2013 18.05 18.20 17.94 18.16 398,567 +0.16(+0.87%)
Aug 12, 2013 17.80 18.02 17.76 18.00 913,078 +0.15(+0.85%)
Aug 09, 2013 17.90 17.93 17.79 17.85 621,985 -0.08(-0.42%)
Aug 08, 2013 17.94 17.95 17.80 17.92 1,468,816 +0.10(+0.54%)
Aug 07, 2013 17.80 17.88 17.74 17.83 1,146,073 -0.03(-0.15%)
Aug 06, 2013 17.96 17.97 17.82 17.86 735,225 -0.14(-0.79%)
Aug 05, 2013 17.93 18.01 17.90 18.00 380,335 +0.06(+0.32%)
Aug 02, 2013 17.86 17.94 17.82 17.94 425,820 +0.07(+0.40%)
Aug 01, 2013 17.81 17.89 17.80 17.87 609,367 +0.19(+1.06%)
Jul 31, 2013 17.69 17.79 17.65 17.68 1,464,111 -0.01(-0.04%)
Jul 30, 2013 17.62 17.76 17.62 17.69 1,655,731 +0.16(+0.90%)
Jul 29, 2013 17.51 17.61 17.50 17.53 4,352,252 -0.02(-0.13%)
Jul 26, 2013 17.49 17.55 17.41 17.55 456,242 -0.03(-0.18%)
Jul 25, 2013 17.56 17.59 17.45 17.59 2,694,751 +0.05(+0.28%)
Jul 24, 2013 17.62 17.64 17.51 17.54 576,791 +0.15(+0.86%)
Jul 23, 2013 17.49 17.51 17.37 17.39 739,747 -0.08(-0.43%)
Jul 22, 2013 17.42 17.47 17.40 17.46 3,327,519 +0.06(+0.36%)
Jul 19, 2013 17.51 17.52 17.36 17.40 567,988 -0.34(-1.90%)
Jul 18, 2013 17.80 17.85 17.70 17.74 953,238 -0.02(-0.09%)
Jul 17, 2013 17.78 17.82 17.72 17.75 511,300 +0.01(+0.06%)
Jul 16, 2013 17.74 17.76 17.68 17.74 1,122,559 +0.00(+0.03%)
Jul 15, 2013 17.63 17.75 17.61 17.74 4,998,677 +0.09(+0.53%)
Jul 12, 2013 17.63 17.66 17.58 17.64 699,880 +0.02(+0.09%)
Jul 11, 2013 17.50 17.64 17.46 17.63 1,294,624 +0.32(+1.86%)
Jul 10, 2013 17.20 17.34 17.20 17.30 958,673 +0.08(+0.48%)
Jul 09, 2013 17.16 17.26 17.12 17.22 1,780,803 +0.09(+0.51%)
Jul 08, 2013 17.26 17.26 17.09 17.13 2,138,694 -0.05(-0.32%)
Jul 05, 2013 17.15 17.19 17.02 17.19 2,116,805 +0.12(+0.71%)
Jul 03, 2013 16.94 17.15 16.94 17.07 2,373,882 +0.09(+0.55%)
Jul 02, 2013 16.98 17.08 16.87 16.97 1,070,638 +0.01(+0.05%)
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.