Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.34 26.07 26.07 26.07 502,454 -0.38(-1.42%)
Dec 30, 2015 26.65 26.65 26.44 26.45 684,557 -0.20(-0.76%)
Dec 29, 2015 26.43 26.73 26.43 26.65 370,392 +0.35(+1.34%)
Dec 28, 2015 26.22 26.30 26.04 26.30 579,021 +0.01(+0.06%)
Dec 24, 2015 26.31 26.28 26.28 26.28 119,045 -0.08(-0.32%)
Dec 23, 2015 26.25 26.37 26.24 26.37 1,513,585 +0.21(+0.80%)
Dec 22, 2015 26.08 26.19 25.96 26.16 1,664,191 +0.16(+0.63%)
Dec 21, 2015 25.97 26.01 25.76 25.99 1,113,112 +0.24(+0.95%)
Dec 18, 2015 26.21 26.26 25.74 25.75 1,157,407 -0.51(-1.95%)
Dec 17, 2015 26.78 26.78 26.25 26.26 1,330,042 -0.39(-1.48%)
Dec 16, 2015 26.44 26.70 26.24 26.66 1,256,167 +0.35(+1.31%)
Dec 15, 2015 26.38 26.51 26.28 26.31 1,261,771 +0.09(+0.32%)
Dec 14, 2015 26.11 26.23 25.74 26.22 1,837,767 +0.13(+0.48%)
Dec 11, 2015 26.34 26.41 26.09 26.10 1,607,078 -0.55(-2.06%)
Dec 10, 2015 26.65 26.83 26.57 26.65 431,877 +0.09(+0.34%)
Dec 09, 2015 26.89 27.02 26.44 26.56 3,119,706 -0.43(-1.60%)
Dec 08, 2015 26.76 27.05 26.73 26.99 671,033 -0.05(-0.17%)
Dec 07, 2015 27.17 27.20 26.93 27.04 1,763,033 -0.18(-0.66%)
Dec 04, 2015 26.67 27.26 26.62 27.22 1,834,850 +0.61(+2.28%)
Dec 03, 2015 27.10 27.13 26.48 26.61 1,946,682 -0.36(-1.32%)
Dec 02, 2015 27.15 27.28 26.94 26.96 886,333 -0.17(-0.64%)
Dec 01, 2015 26.96 27.14 26.91 27.14 3,601,651 +0.29(+1.08%)
Nov 30, 2015 26.87 26.95 26.78 26.85 339,871 +0.03(+0.11%)
Nov 27, 2015 26.79 26.86 26.76 26.82 112,029 +0.05(+0.19%)
Nov 25, 2015 26.84 26.77 26.77 26.77 492,996 -0.09(-0.32%)
Nov 24, 2015 26.62 26.91 26.55 26.85 475,162 +0.07(+0.25%)
Nov 23, 2015 26.96 26.98 26.71 26.78 1,322,035 -0.16(-0.59%)
Nov 20, 2015 26.85 26.96 26.83 26.94 439,107 +0.22(+0.83%)
Nov 19, 2015 26.59 26.88 26.59 26.72 408,242 +0.13(+0.50%)
Nov 18, 2015 26.31 26.61 26.28 26.59 415,172 +0.43(+1.66%)
Nov 17, 2015 26.21 26.37 26.12 26.15 921,566 -0.01(-0.04%)
Nov 16, 2015 25.78 26.17 25.75 26.16 1,046,315 +0.37(+1.42%)
Nov 13, 2015 26.20 26.27 25.79 25.80 1,512,139 -0.55(-2.10%)
Nov 12, 2015 26.47 26.61 26.35 26.35 584,841 -0.24(-0.91%)
Nov 11, 2015 26.67 26.79 26.54 26.59 540,702 -0.02(-0.07%)
Nov 10, 2015 26.66 26.67 26.52 26.61 1,713,655 -0.24(-0.89%)
Nov 09, 2015 27.09 27.09 26.74 26.85 660,134 -0.27(-0.99%)
Nov 06, 2015 26.96 27.15 26.91 27.12 1,981,751 +0.15(+0.56%)
Nov 05, 2015 27.16 27.23 26.92 26.97 877,089 -0.11(-0.41%)
Nov 04, 2015 27.13 27.18 27.02 27.08 813,345 +0.01(+0.03%)
Nov 03, 2015 26.80 27.16 26.80 27.07 1,282,255 +0.18(+0.67%)
Nov 02, 2015 26.65 26.93 26.60 26.89 1,410,384 +0.30(+1.14%)
Oct 30, 2015 26.77 26.84 26.59 26.59 406,890 -0.18(-0.65%)
Oct 29, 2015 26.74 26.80 26.62 26.77 419,355 -0.13(-0.48%)
Oct 28, 2015 26.55 26.89 26.50 26.89 676,567 +0.47(+1.77%)
Oct 27, 2015 26.50 26.62 26.41 26.43 361,847 -0.15(-0.55%)
Oct 26, 2015 26.68 26.68 26.48 26.57 646,375 -0.16(-0.60%)
Oct 23, 2015 26.64 26.85 26.53 26.73 1,310,450 +0.82(+3.17%)
Oct 22, 2015 25.53 25.97 25.53 25.91 887,455 +0.57(+2.26%)
Oct 21, 2015 25.59 25.68 25.32 25.34 240,307 -0.20(-0.78%)
Oct 20, 2015 25.55 25.63 25.46 25.54 246,966 -0.11(-0.43%)
Oct 19, 2015 25.52 25.65 25.44 25.65 311,775 +0.06(+0.25%)
Oct 16, 2015 25.55 25.59 25.42 25.59 310,875 +0.07(+0.26%)
Oct 15, 2015 25.32 25.53 25.30 25.52 2,368,646 +0.31(+1.22%)
Oct 14, 2015 25.16 25.35 25.09 25.21 348,815 -0.02(-0.08%)
Oct 13, 2015 25.19 25.43 25.18 25.23 795,437 -0.09(-0.35%)
Oct 12, 2015 25.36 25.36 25.22 25.32 636,532 -0.02(-0.10%)
Oct 09, 2015 25.21 25.35 25.17 25.35 546,063 +0.17(+0.66%)
Oct 08, 2015 25.04 25.23 24.85 25.18 440,069 +0.09(+0.38%)
Oct 07, 2015 25.14 25.19 24.76 25.09 817,470 +0.09(+0.37%)
Oct 06, 2015 24.91 25.04 24.85 24.99 545,825 +0.06(+0.25%)
Oct 05, 2015 24.59 25.01 24.57 24.93 738,705 +0.46(+1.86%)
Oct 02, 2015 23.79 24.47 23.72 24.47 2,010,916 +0.40(+1.66%)
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.