Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 28.28 28.32 28.22 28.22 438,968 +0.01(+0.05%)
Oct 28, 2016 28.30 28.53 28.15 28.21 716,338 -0.04(-0.13%)
Oct 27, 2016 28.49 28.51 28.22 28.24 510,381 -0.14(-0.48%)
Oct 26, 2016 28.33 28.50 28.28 28.38 509,553 -0.17(-0.58%)
Oct 25, 2016 28.66 28.66 28.48 28.54 323,565 -0.09(-0.31%)
Oct 24, 2016 28.43 28.65 28.43 28.63 269,134 +0.36(+1.26%)
Oct 21, 2016 28.22 28.29 28.11 28.28 375,951 +0.15(+0.55%)
Oct 20, 2016 28.13 28.18 27.98 28.12 325,091 -0.07(-0.25%)
Oct 19, 2016 28.18 28.23 28.12 28.19 1,542,466 -0.02(-0.08%)
Oct 18, 2016 28.25 28.31 28.17 28.21 4,428,173 +0.22(+0.78%)
Oct 17, 2016 28.07 28.12 27.98 27.99 376,951 -0.08(-0.28%)
Oct 14, 2016 28.09 28.26 28.03 28.07 2,327,365 +0.11(+0.38%)
Oct 13, 2016 27.96 28.05 27.72 27.97 692,024 -0.18(-0.63%)
Oct 12, 2016 28.15 28.23 27.99 28.14 661,932 -0.03(-0.10%)
Oct 11, 2016 28.55 28.59 28.03 28.17 2,739,115 -0.35(-1.23%)
Oct 10, 2016 28.44 28.60 28.44 28.52 399,559 +0.20(+0.72%)
Oct 07, 2016 28.41 28.41 28.18 28.32 535,902 -0.04(-0.15%)
Oct 06, 2016 28.32 28.40 28.20 28.36 511,608 +0.05(+0.18%)
Oct 05, 2016 28.25 28.41 28.24 28.31 535,843 +0.11(+0.41%)
Oct 04, 2016 28.28 28.38 28.09 28.20 1,434,997 -0.03(-0.10%)
Oct 03, 2016 28.27 28.32 28.15 28.23 2,509,953 -0.09(-0.33%)
Sep 30, 2016 28.25 28.40 28.19 28.32 529,750 +0.15(+0.52%)
Sep 29, 2016 28.30 28.36 28.05 28.17 902,465 -0.17(-0.61%)
Sep 28, 2016 28.28 28.36 28.18 28.35 308,828 +0.10(+0.35%)
Sep 27, 2016 27.93 28.25 27.89 28.25 1,805,901 +0.33(+1.17%)
Sep 26, 2016 27.93 28.01 27.86 27.92 421,663 -0.19(-0.69%)
Sep 23, 2016 28.31 28.32 28.05 28.11 2,143,014 -0.26(-0.91%)
Sep 22, 2016 28.36 28.41 28.32 28.37 503,620 +0.18(+0.65%)
Sep 21, 2016 28.01 28.22 27.89 28.19 1,206,453 +0.30(+1.06%)
Sep 20, 2016 28.00 28.05 27.85 27.89 428,891 -0.03(-0.10%)
Sep 19, 2016 28.07 28.22 27.86 27.92 684,001 -0.06(-0.22%)
Sep 16, 2016 28.07 28.09 27.86 27.98 457,486 -0.09(-0.34%)
Sep 15, 2016 27.61 28.11 27.61 28.08 1,079,193 +0.49(+1.77%)
Sep 14, 2016 27.43 27.73 27.40 27.59 1,124,514 +0.19(+0.69%)
Sep 13, 2016 27.49 27.60 27.28 27.40 1,872,625 -0.18(-0.65%)
Sep 12, 2016 26.96 27.62 26.96 27.58 1,616,222 +0.45(+1.67%)
Sep 09, 2016 27.59 27.66 27.12 27.12 1,655,723 -0.65(-2.36%)
Sep 08, 2016 27.95 27.95 27.72 27.78 717,168 -0.27(-0.97%)
Sep 07, 2016 28.01 28.08 27.92 28.05 748,195 +0.06(+0.20%)
Sep 06, 2016 27.90 28.00 27.84 28.00 454,920 +0.12(+0.43%)
Sep 02, 2016 27.87 27.88 27.88 27.88 1,950,616 +0.11(+0.41%)
Sep 01, 2016 27.61 27.78 27.52 27.76 1,361,398 +0.10(+0.36%)
Aug 31, 2016 27.66 27.70 27.56 27.66 514,715 -0.05(-0.18%)
Aug 30, 2016 27.74 27.83 27.61 27.71 1,243,122 -0.07(-0.26%)
Aug 29, 2016 27.71 27.87 27.71 27.79 337,921 +0.09(+0.33%)
Aug 26, 2016 27.68 27.89 27.56 27.70 965,047 +0.02(+0.09%)
Aug 25, 2016 27.58 27.72 27.54 27.67 795,361 +0.05(+0.17%)
Aug 24, 2016 27.76 27.77 27.55 27.63 508,015 -0.15(-0.53%)
Aug 23, 2016 27.76 27.85 27.76 27.77 378,669 +0.12(+0.43%)
Aug 22, 2016 27.66 27.72 27.56 27.65 664,246 -0.04(-0.15%)
Aug 19, 2016 27.58 27.73 27.54 27.69 946,312 +0.06(+0.21%)
Aug 18, 2016 27.55 27.66 27.54 27.64 834,854 +0.05(+0.16%)
Aug 17, 2016 27.62 27.62 27.43 27.59 634,040 -0.05(-0.16%)
Aug 16, 2016 27.71 27.71 27.62 27.64 488,732 -0.13(-0.48%)
Aug 15, 2016 27.63 27.83 27.63 27.77 633,876 +0.15(+0.54%)
Aug 12, 2016 27.58 27.62 27.54 27.62 1,560,383 -0.01(-0.04%)
Aug 11, 2016 27.61 27.69 27.56 27.63 961,052 +0.11(+0.41%)
Aug 10, 2016 27.64 27.64 27.47 27.52 1,467,627 -0.10(-0.37%)
Aug 09, 2016 27.58 27.70 27.56 27.62 917,379 +0.07(+0.25%)
Aug 08, 2016 27.58 27.63 27.49 27.55 2,829,615 +0.00(+0.01%)
Aug 05, 2016 27.33 27.57 27.31 27.55 1,191,683 +0.31(+1.14%)
Aug 04, 2016 27.08 27.26 27.08 27.24 615,053 +0.15(+0.57%)
Aug 03, 2016 26.93 27.09 26.93 27.09 447,537 +0.13(+0.48%)
Aug 02, 2016 27.17 27.19 26.81 26.96 1,958,871 -0.26(-0.96%)
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.