Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.01 22.14 22.00 22.07 1,173,656 +0.22(+0.99%)
Mar 28, 2014 21.84 22.03 21.78 21.85 539,276 +0.12(+0.54%)
Mar 27, 2014 21.86 21.93 21.69 21.74 1,285,853 -0.14(-0.62%)
Mar 26, 2014 22.27 22.33 21.87 21.87 713,819 -0.30(-1.37%)
Mar 25, 2014 22.11 22.25 21.99 22.18 943,259 +0.13(+0.57%)
Mar 24, 2014 22.17 22.26 21.87 22.05 651,208 -0.06(-0.26%)
Mar 21, 2014 22.36 22.42 22.08 22.11 995,498 -0.15(-0.70%)
Mar 20, 2014 22.08 22.35 22.05 22.26 1,200,764 +0.15(+0.66%)
Mar 19, 2014 22.20 22.26 22.00 22.12 709,677 -0.11(-0.48%)
Mar 18, 2014 21.93 22.24 21.92 22.22 1,409,181 +0.32(+1.47%)
Mar 17, 2014 21.74 21.96 21.74 21.90 818,795 +0.27(+1.24%)
Mar 14, 2014 21.70 21.83 21.63 21.63 894,650 -0.16(-0.71%)
Mar 13, 2014 22.19 22.19 21.71 21.79 960,828 -0.33(-1.48%)
Mar 12, 2014 21.94 22.13 21.88 22.11 1,008,281 +0.07(+0.33%)
Mar 11, 2014 22.18 22.26 21.97 22.04 797,952 -0.07(-0.31%)
Mar 10, 2014 22.13 22.20 22.04 22.11 593,210 -0.03(-0.13%)
Mar 07, 2014 22.30 22.32 22.05 22.14 446,392 -0.10(-0.47%)
Mar 06, 2014 22.28 22.32 22.20 22.24 885,864 +0.00(+0.02%)
Mar 05, 2014 22.24 22.28 22.19 22.24 926,162 +0.04(+0.17%)
Mar 04, 2014 22.10 22.23 22.10 22.20 1,082,431 +0.33(+1.53%)
Mar 03, 2014 21.85 21.93 21.69 21.87 5,499,095 -0.17(-0.76%)
Feb 28, 2014 22.06 22.20 21.86 22.03 1,262,338 -0.05(-0.21%)
Feb 27, 2014 21.93 22.11 21.91 22.08 588,103 +0.14(+0.64%)
Feb 26, 2014 21.95 22.05 21.86 21.94 1,218,370 +0.05(+0.22%)
Feb 25, 2014 22.00 22.00 21.85 21.89 2,440,514 -0.09(-0.40%)
Feb 24, 2014 21.93 22.07 21.87 21.98 12,996,479 +0.11(+0.50%)
Feb 21, 2014 22.04 22.05 21.87 21.87 898,515 -0.08(-0.38%)
Feb 20, 2014 21.86 21.98 21.75 21.95 1,236,520 +0.10(+0.45%)
Feb 19, 2014 21.94 22.00 21.82 21.85 2,237,002 -0.11(-0.51%)
Feb 18, 2014 21.94 22.01 21.87 21.96 3,397,527 +0.06(+0.25%)
Feb 14, 2014 21.82 21.91 21.91 21.91 603,227 +0.06(+0.27%)
Feb 13, 2014 21.50 21.86 21.50 21.85 1,138,703 +0.22(+1.01%)
Feb 12, 2014 21.62 21.68 21.60 21.63 769,570 +0.06(+0.26%)
Feb 11, 2014 21.39 21.62 21.36 21.58 2,246,408 +0.25(+1.16%)
Feb 10, 2014 21.22 21.34 21.20 21.33 18,966,278 +0.11(+0.51%)
Feb 07, 2014 21.04 21.23 20.98 21.22 933,953 +0.31(+1.46%)
Feb 06, 2014 20.72 20.92 20.72 20.92 1,481,692 +0.24(+1.15%)
Feb 05, 2014 20.60 20.77 20.46 20.68 2,956,127 +0.00(+0.01%)
Feb 04, 2014 20.66 20.75 20.58 20.68 2,322,808 +0.12(+0.58%)
Feb 03, 2014 21.00 21.11 20.53 20.56 15,617,322 -0.50(-2.36%)
Jan 31, 2014 20.86 21.12 20.84 21.05 3,233,070 +0.11(+0.51%)
Jan 30, 2014 20.89 21.01 20.82 20.95 1,357,372 +0.33(+1.59%)
Jan 29, 2014 20.66 20.77 20.56 20.62 1,634,291 -0.18(-0.87%)
Jan 28, 2014 20.72 20.83 20.65 20.80 2,426,658 -0.16(-0.79%)
Jan 27, 2014 21.18 21.22 20.85 20.97 976,679 -0.19(-0.88%)
Jan 24, 2014 21.53 21.53 21.15 21.15 1,387,113 -0.42(-1.95%)
Jan 23, 2014 21.54 21.58 21.43 21.57 1,216,396 -0.08(-0.35%)
Jan 22, 2014 21.63 21.69 21.59 21.65 614,082 -0.00(-0.02%)
Jan 21, 2014 21.66 21.69 21.50 21.65 916,034 +0.10(+0.48%)
Jan 17, 2014 21.66 21.55 21.55 21.55 672,592 -0.17(-0.77%)
Jan 16, 2014 21.69 21.75 21.67 21.72 710,755 -0.01(-0.04%)
Jan 15, 2014 21.46 21.76 21.54 21.73 961,905 +0.27(+1.26%)
Jan 14, 2014 21.11 21.46 21.11 21.46 4,053,773 +0.44(+2.09%)
Jan 13, 2014 21.21 21.35 20.95 21.02 1,210,608 -0.22(-1.04%)
Jan 10, 2014 21.25 21.28 21.13 21.24 668,777 +0.06(+0.30%)
Jan 09, 2014 21.41 21.41 21.11 21.18 698,653 -0.13(-0.60%)
Jan 08, 2014 21.27 21.36 21.24 21.30 757,948 +0.02(+0.09%)
Jan 07, 2014 21.16 21.32 21.14 21.28 1,090,495 +0.21(+0.98%)
Jan 06, 2014 21.12 21.17 21.00 21.08 877,235 -0.03(-0.13%)
Jan 03, 2014 21.20 21.23 21.09 21.11 962,851 -0.09(-0.45%)
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.