Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 25.05 25.09 24.74 24.94 1,231,048 -0.24(-0.94%)
Apr 28, 2016 25.64 25.69 25.11 25.17 1,213,678 -0.36(-1.41%)
Apr 27, 2016 25.35 25.56 25.26 25.53 1,246,179 -0.24(-0.94%)
Apr 26, 2016 25.90 25.98 25.69 25.78 460,619 -0.11(-0.42%)
Apr 25, 2016 25.82 25.92 25.78 25.89 1,294,561 -0.02(-0.07%)
Apr 22, 2016 25.98 26.08 25.76 25.90 841,697 -0.51(-1.92%)
Apr 21, 2016 26.40 26.49 26.33 26.41 531,461 +0.02(+0.09%)
Apr 20, 2016 26.33 26.52 26.27 26.39 521,908 +0.08(+0.29%)
Apr 19, 2016 26.53 26.55 26.15 26.31 612,811 -0.17(-0.64%)
Apr 18, 2016 26.32 26.49 26.30 26.48 668,058 +0.07(+0.25%)
Apr 15, 2016 26.51 26.56 26.37 26.41 430,940 -0.14(-0.51%)
Apr 14, 2016 26.55 26.62 26.46 26.55 319,419 -0.04(-0.15%)
Apr 13, 2016 26.39 26.63 26.37 26.59 478,014 +0.38(+1.45%)
Apr 12, 2016 26.12 26.25 25.88 26.21 3,759,738 +0.13(+0.49%)
Apr 11, 2016 26.25 26.43 26.08 26.08 615,616 -0.05(-0.20%)
Apr 08, 2016 26.30 26.39 26.06 26.13 719,607 -0.01(-0.05%)
Apr 07, 2016 26.38 26.39 26.06 26.14 1,264,394 -0.38(-1.43%)
Apr 06, 2016 26.26 26.53 26.15 26.52 1,146,733 +0.28(+1.06%)
Apr 05, 2016 26.32 26.43 26.21 26.25 1,973,505 -0.28(-1.07%)
Apr 04, 2016 26.62 26.67 26.48 26.53 687,053 -0.12(-0.46%)
Apr 01, 2016 26.30 26.66 26.26 26.65 1,032,767 +0.20(+0.75%)
Mar 31, 2016 26.48 26.58 26.41 26.45 1,016,296 -0.04(-0.15%)
Mar 30, 2016 26.47 26.66 26.42 26.49 809,910 +0.17(+0.65%)
Mar 29, 2016 25.85 26.33 25.80 26.32 869,625 +0.43(+1.67%)
Mar 28, 2016 26.01 26.01 25.84 25.89 2,277,733 -0.06(-0.22%)
Mar 24, 2016 25.80 25.95 25.95 25.95 729,253 +0.02(+0.07%)
Mar 23, 2016 26.11 26.14 25.87 25.93 774,026 -0.30(-1.13%)
Mar 22, 2016 26.05 26.31 26.03 26.22 1,132,771 +0.06(+0.24%)
Mar 21, 2016 26.02 26.18 26.02 26.16 954,020 +0.07(+0.25%)
Mar 18, 2016 26.14 26.15 25.96 26.10 2,126,695 +0.07(+0.26%)
Mar 17, 2016 25.85 26.09 25.84 26.03 542,701 +0.10(+0.38%)
Mar 16, 2016 25.57 25.96 25.56 25.93 1,163,413 +0.33(+1.29%)
Mar 15, 2016 25.45 25.62 25.40 25.60 801,461 +0.07(+0.27%)
Mar 14, 2016 25.43 25.59 25.40 25.53 869,080 -0.01(-0.03%)
Mar 11, 2016 25.32 25.54 25.28 25.54 542,361 +0.45(+1.79%)
Mar 10, 2016 25.24 25.36 24.77 25.09 1,148,310 -0.04(-0.15%)
Mar 09, 2016 24.99 25.14 24.92 25.12 977,889 +0.25(+0.99%)
Mar 08, 2016 24.89 25.10 24.82 24.88 939,044 -0.18(-0.72%)
Mar 07, 2016 25.08 25.18 24.89 25.06 1,102,543 -0.14(-0.55%)
Mar 04, 2016 25.17 25.35 25.02 25.20 526,547 +0.09(+0.35%)
Mar 03, 2016 25.13 25.13 24.91 25.11 644,711 -0.00(-0.02%)
Mar 02, 2016 25.00 25.11 24.92 25.11 804,397 +0.06(+0.24%)
Mar 01, 2016 24.48 25.05 24.47 25.05 963,241 +0.76(+3.12%)
Feb 29, 2016 24.42 24.64 24.30 24.30 1,059,901 -0.14(-0.59%)
Feb 26, 2016 24.65 24.66 24.38 24.44 582,560 -0.04(-0.16%)
Feb 25, 2016 24.30 24.48 24.02 24.48 365,601 +0.30(+1.24%)
Feb 24, 2016 23.69 24.21 23.54 24.18 869,791 +0.23(+0.97%)
Feb 23, 2016 24.29 24.31 23.93 23.95 813,523 -0.46(-1.89%)
Feb 22, 2016 24.28 24.43 24.28 24.41 566,131 +0.33(+1.37%)
Feb 19, 2016 23.92 24.14 23.91 24.08 461,818 +0.07(+0.29%)
Feb 18, 2016 24.28 24.28 23.98 24.01 857,618 -0.15(-0.62%)
Feb 17, 2016 23.68 24.20 23.68 24.16 1,199,795 +0.57(+2.44%)
Feb 16, 2016 23.38 23.59 23.27 23.58 1,714,675 +0.48(+2.09%)
Feb 12, 2016 23.03 23.10 23.10 23.10 715,561 +0.30(+1.31%)
Feb 11, 2016 22.56 22.96 22.50 22.80 1,791,913 -0.03(-0.14%)
Feb 10, 2016 23.04 23.31 22.81 22.83 988,267 +0.04(+0.17%)
Feb 09, 2016 22.64 23.05 22.58 22.79 1,526,153 -0.10(-0.44%)
Feb 08, 2016 22.85 22.97 22.47 22.89 1,989,864 -0.35(-1.50%)
Feb 05, 2016 23.98 23.99 23.18 23.24 2,609,550 -0.89(-3.68%)
Feb 04, 2016 23.99 24.32 23.82 24.13 1,523,715 +0.08(+0.33%)
Feb 03, 2016 24.30 24.33 23.69 24.05 1,496,106 -0.08(-0.31%)
Feb 02, 2016 24.57 24.57 24.06 24.12 1,510,594 -0.52(-2.11%)
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.