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 (%)
Feb 27, 2015 25.46 25.50 25.32 25.35 429,116 -0.13(-0.49%)
Feb 26, 2015 25.35 25.50 25.32 25.48 812,490 +0.18(+0.73%)
Feb 25, 2015 25.39 25.40 25.22 25.29 481,002 -0.18(-0.71%)
Feb 24, 2015 25.40 25.51 25.26 25.47 634,498 +0.06(+0.24%)
Feb 23, 2015 25.42 25.42 25.28 25.41 2,265,472 +0.01(+0.06%)
Feb 20, 2015 25.26 25.42 25.14 25.40 1,740,787 +0.15(+0.58%)
Feb 19, 2015 25.11 25.28 25.08 25.25 552,290 +0.10(+0.42%)
Feb 18, 2015 25.06 25.16 25.04 25.15 1,391,532 +0.05(+0.19%)
Feb 17, 2015 25.10 25.11 25.03 25.10 2,324,957 +0.00(+0.02%)
Feb 13, 2015 24.95 25.10 25.10 25.10 1,108,262 +0.22(+0.88%)
Feb 12, 2015 24.67 24.88 24.65 24.88 885,593 +0.40(+1.65%)
Feb 11, 2015 24.40 24.53 24.37 24.47 7,429,351 +0.09(+0.37%)
Feb 10, 2015 24.13 24.40 24.07 24.38 5,111,979 +0.41(+1.69%)
Feb 09, 2015 23.94 24.08 23.92 23.98 7,561,681 -0.04(-0.16%)
Feb 06, 2015 24.16 24.27 23.95 24.02 1,872,715 -0.09(-0.39%)
Feb 05, 2015 24.02 24.13 23.92 24.11 1,273,185 +0.21(+0.86%)
Feb 04, 2015 23.80 24.05 23.80 23.90 1,435,627 +0.04(+0.16%)
Feb 03, 2015 23.65 23.88 23.60 23.87 1,694,423 +0.26(+1.10%)
Feb 02, 2015 23.44 23.62 23.07 23.61 55,902,340 +0.22(+0.93%)
Jan 30, 2015 23.64 23.70 23.37 23.39 1,400,302 -0.38(-1.60%)
Jan 29, 2015 23.52 23.82 23.34 23.77 2,164,858 +0.24(+1.02%)
Jan 28, 2015 24.02 24.10 23.53 23.53 3,762,713 -0.02(-0.08%)
Jan 27, 2015 23.88 23.88 23.45 23.55 6,943,933 -0.79(-3.25%)
Jan 26, 2015 24.42 24.42 24.25 24.34 1,046,761 -0.07(-0.31%)
Jan 23, 2015 24.34 24.52 24.29 24.41 8,027,336 +0.04(+0.18%)
Jan 22, 2015 23.97 24.38 23.79 24.37 2,119,729 +0.49(+2.06%)
Jan 21, 2015 23.74 23.97 23.66 23.88 3,052,270 +0.05(+0.21%)
Jan 20, 2015 23.70 23.89 23.50 23.83 8,304,565 +0.20(+0.86%)
Jan 16, 2015 23.35 23.64 23.30 23.63 4,840,654 +0.20(+0.85%)
Jan 15, 2015 23.87 23.87 23.38 23.43 1,072,410 -0.35(-1.47%)
Jan 14, 2015 23.67 23.89 23.55 23.78 1,388,756 -0.13(-0.53%)
Jan 13, 2015 24.15 24.46 23.72 23.90 2,179,339 -0.00(-0.02%)
Jan 12, 2015 24.30 24.30 23.85 23.91 1,910,498 -0.33(-1.37%)
Jan 09, 2015 24.40 24.46 24.05 24.24 1,129,037 -0.09(-0.38%)
Jan 08, 2015 23.90 24.37 23.90 24.33 1,406,129 +0.59(+2.49%)
Jan 07, 2015 23.70 23.84 23.60 23.74 1,137,220 +0.20(+0.84%)
Jan 06, 2015 23.90 23.94 23.44 23.54 2,686,535 -0.32(-1.36%)
Jan 05, 2015 24.13 24.20 23.81 23.87 2,181,771 -0.39(-1.60%)
Jan 02, 2015 24.45 24.55 24.12 24.25 3,878,786 -0.08(-0.33%)
Dec 31, 2014 24.66 24.33 24.33 24.33 1,002,284 -0.28(-1.13%)
Dec 30, 2014 24.73 24.78 24.58 24.61 2,787,102 -0.19(-0.78%)
Dec 29, 2014 24.86 24.91 24.79 24.80 16,520,259 -0.13(-0.52%)
Dec 26, 2014 24.89 24.99 24.85 24.93 672,586 +0.11(+0.43%)
Dec 24, 2014 24.88 24.83 24.83 24.83 848,252 -0.01(-0.03%)
Dec 23, 2014 24.86 24.94 24.83 24.83 1,288,603 +0.04(+0.15%)
Dec 22, 2014 24.62 24.80 24.57 24.80 2,667,961 +0.23(+0.95%)
Dec 19, 2014 24.47 24.60 24.41 24.57 1,585,911 +0.12(+0.48%)
Dec 18, 2014 24.14 24.45 24.10 24.45 3,742,141 +0.72(+3.04%)
Dec 17, 2014 23.34 23.80 23.31 23.73 1,485,282 +0.44(+1.91%)
Dec 16, 2014 23.46 23.86 23.28 23.28 5,062,920 -0.36(-1.50%)
Dec 15, 2014 23.98 24.12 23.54 23.64 2,648,486 -0.16(-0.67%)
Dec 12, 2014 23.96 24.14 23.80 23.80 1,928,179 -0.36(-1.49%)
Dec 11, 2014 24.11 24.44 24.10 24.16 2,198,542 +0.13(+0.53%)
Dec 10, 2014 24.44 24.47 24.00 24.03 1,331,190 -0.44(-1.78%)
Dec 09, 2014 24.02 24.48 23.96 24.47 1,690,044 +0.14(+0.58%)
Dec 08, 2014 24.59 24.64 24.21 24.33 3,756,681 -0.35(-1.41%)
Dec 05, 2014 24.72 24.76 24.61 24.67 850,210 +0.00(+0.00%)
Dec 04, 2014 24.67 24.77 24.60 24.67 1,083,014 +0.01(+0.04%)
Dec 03, 2014 24.60 24.72 24.52 24.66 1,137,671 +0.13(+0.51%)
Dec 02, 2014 24.49 24.59 24.39 24.54 2,161,495 +0.05(+0.20%)
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.