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 (%)
Dec 31, 2014 24.66 24.33 24.33 24.33 1,002,206 -0.28(-1.13%)
Dec 30, 2014 24.73 24.79 24.59 24.61 2,786,885 -0.19(-0.78%)
Dec 29, 2014 24.87 24.91 24.79 24.80 16,518,972 -0.13(-0.52%)
Dec 26, 2014 24.89 24.99 24.85 24.94 672,533 +0.11(+0.43%)
Dec 24, 2014 24.89 24.83 24.83 24.83 848,186 -0.01(-0.03%)
Dec 23, 2014 24.86 24.94 24.84 24.84 1,288,502 +0.04(+0.15%)
Dec 22, 2014 24.62 24.80 24.57 24.80 2,667,753 +0.23(+0.95%)
Dec 19, 2014 24.47 24.60 24.42 24.57 1,585,787 +0.12(+0.48%)
Dec 18, 2014 24.14 24.45 24.10 24.45 3,741,849 +0.72(+3.04%)
Dec 17, 2014 23.34 23.80 23.32 23.73 1,485,167 +0.44(+1.91%)
Dec 16, 2014 23.46 23.86 23.28 23.28 5,062,526 -0.36(-1.50%)
Dec 15, 2014 23.98 24.12 23.55 23.64 2,648,280 -0.16(-0.67%)
Dec 12, 2014 23.96 24.15 23.80 23.80 1,928,029 -0.36(-1.49%)
Dec 11, 2014 24.12 24.44 24.10 24.16 2,198,371 +0.13(+0.53%)
Dec 10, 2014 24.45 24.47 24.01 24.03 1,331,087 -0.44(-1.78%)
Dec 09, 2014 24.02 24.48 23.96 24.47 1,689,912 +0.14(+0.58%)
Dec 08, 2014 24.59 24.64 24.21 24.33 3,756,389 -0.35(-1.41%)
Dec 05, 2014 24.72 24.76 24.61 24.68 850,144 +0.00(+0.00%)
Dec 04, 2014 24.67 24.77 24.60 24.68 1,082,930 +0.01(+0.04%)
Dec 03, 2014 24.60 24.72 24.52 24.67 1,137,582 +0.13(+0.51%)
Dec 02, 2014 24.50 24.59 24.39 24.54 2,161,327 +0.05(+0.20%)
Dec 01, 2014 24.79 24.79 24.38 24.49 4,090,872 -0.32(-1.29%)
Nov 28, 2014 24.77 24.88 24.72 24.81 513,986 +0.07(+0.27%)
Nov 26, 2014 24.51 24.75 24.75 24.75 769,797 +0.25(+1.03%)
Nov 25, 2014 24.53 24.63 24.49 24.49 1,036,342 -0.01(-0.06%)
Nov 24, 2014 24.39 24.51 24.35 24.51 969,798 +0.18(+0.75%)
Nov 21, 2014 24.49 24.50 24.23 24.32 1,724,019 +0.06(+0.23%)
Nov 20, 2014 24.00 24.27 24.00 24.27 576,293 +0.17(+0.72%)
Nov 19, 2014 24.26 24.26 23.99 24.09 1,640,271 -0.20(-0.80%)
Nov 18, 2014 24.16 24.33 24.16 24.29 1,609,402 +0.13(+0.53%)
Nov 17, 2014 24.16 24.22 24.03 24.16 1,064,305 -0.07(-0.29%)
Nov 14, 2014 24.05 24.23 24.04 24.23 1,308,974 +0.21(+0.87%)
Nov 13, 2014 23.94 24.12 23.94 24.02 1,255,037 +0.12(+0.52%)
Nov 12, 2014 23.77 23.92 23.76 23.90 792,939 +0.07(+0.29%)
Nov 11, 2014 23.80 23.83 23.74 23.83 2,265,792 +0.03(+0.15%)
Nov 10, 2014 23.71 23.84 23.68 23.79 1,652,843 +0.07(+0.27%)
Nov 07, 2014 23.76 23.77 23.60 23.73 1,212,427 +0.00(+0.00%)
Nov 06, 2014 23.65 23.74 23.57 23.73 1,198,477 +0.03(+0.13%)
Nov 05, 2014 23.82 23.83 23.63 23.70 1,126,789 +0.00(+0.01%)
Nov 04, 2014 23.65 23.75 23.55 23.70 1,790,335 +0.00(+0.02%)
Nov 03, 2014 23.61 23.75 23.57 23.69 17,406,736 +0.09(+0.36%)
Oct 31, 2014 23.60 23.62 23.48 23.61 1,656,404 +0.40(+1.72%)
Oct 30, 2014 23.18 23.25 23.03 23.21 2,535,011 -0.07(-0.32%)
Oct 29, 2014 23.26 23.36 23.14 23.28 1,825,195 -0.07(-0.30%)
Oct 28, 2014 23.07 23.35 23.05 23.35 1,553,953 +0.34(+1.47%)
Oct 27, 2014 22.93 23.05 23.00 23.01 2,792,854 +0.01(+0.05%)
Oct 24, 2014 22.92 23.02 22.78 23.00 1,222,876 +0.19(+0.85%)
Oct 23, 2014 22.66 22.92 22.63 22.81 1,168,125 +0.37(+1.65%)
Oct 22, 2014 22.66 22.70 22.43 22.44 2,341,489 -0.14(-0.64%)
Oct 21, 2014 22.40 22.58 22.31 22.58 7,620,437 +0.48(+2.16%)
Oct 20, 2014 21.81 22.13 21.73 22.10 19,533,220 +0.14(+0.66%)
Oct 17, 2014 21.95 22.16 21.85 21.96 1,350,198 +0.25(+1.16%)
Oct 16, 2014 21.42 21.87 21.37 21.71 2,178,135 -0.12(-0.55%)
Oct 15, 2014 21.61 21.91 21.24 21.83 4,967,296 -0.11(-0.50%)
Oct 14, 2014 22.05 22.23 21.89 21.94 3,719,371 +0.04(+0.20%)
Oct 13, 2014 22.12 22.37 21.88 21.89 8,317,587 -0.29(-1.31%)
Oct 10, 2014 22.72 22.78 22.18 22.18 1,823,774 -0.71(-3.10%)
Oct 09, 2014 23.22 23.27 22.85 22.89 2,345,907 -0.36(-1.53%)
Oct 08, 2014 22.82 23.30 22.64 23.25 4,559,041 +0.45(+1.97%)
Oct 07, 2014 23.07 23.15 22.80 22.80 1,957,994 -0.39(-1.70%)
Oct 06, 2014 23.29 23.36 23.12 23.20 1,668,050 -0.01(-0.04%)
Oct 03, 2014 23.12 23.28 23.06 23.21 1,093,448 +0.19(+0.84%)
Oct 02, 2014 22.99 23.09 22.72 23.01 1,949,129 +0.02(+0.08%)
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.