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 (%)
Apr 30, 2015 26.36 26.41 25.98 26.07 2,672,632 -0.41(-1.53%)
Apr 29, 2015 26.51 26.62 26.31 26.48 476,443 -0.18(-0.66%)
Apr 28, 2015 26.68 26.80 26.40 26.66 840,306 +0.03(+0.10%)
Apr 27, 2015 26.65 26.75 26.55 26.63 4,123,730 +0.09(+0.34%)
Apr 24, 2015 26.53 26.60 26.40 26.54 970,943 +0.27(+1.01%)
Apr 23, 2015 26.07 26.38 26.07 26.27 406,194 +0.08(+0.30%)
Apr 22, 2015 26.05 26.23 25.88 26.20 591,291 +0.23(+0.88%)
Apr 21, 2015 25.99 26.16 25.95 25.97 648,018 -0.02(-0.09%)
Apr 20, 2015 25.63 26.01 25.63 25.99 1,262,858 +0.50(+1.97%)
Apr 17, 2015 25.69 25.71 25.43 25.49 765,779 -0.42(-1.61%)
Apr 16, 2015 25.88 25.96 25.84 25.91 425,842 -0.07(-0.28%)
Apr 15, 2015 25.80 26.02 25.76 25.98 867,084 +0.27(+1.05%)
Apr 14, 2015 25.80 25.83 25.57 25.71 601,082 -0.10(-0.40%)
Apr 13, 2015 25.94 26.04 25.81 25.81 523,943 -0.08(-0.31%)
Apr 10, 2015 25.76 25.90 25.71 25.89 547,709 +0.11(+0.44%)
Apr 09, 2015 25.61 25.78 25.54 25.78 676,379 +0.14(+0.53%)
Apr 08, 2015 25.60 25.73 25.52 25.64 674,396 +0.06(+0.23%)
Apr 07, 2015 25.64 25.79 25.58 25.58 1,470,141 -0.04(-0.17%)
Apr 06, 2015 25.20 25.68 25.12 25.63 627,498 +0.28(+1.10%)
Apr 02, 2015 25.39 25.35 25.35 25.35 1,478,949 -0.03(-0.11%)
Apr 01, 2015 25.50 25.51 25.24 25.38 3,984,071 -0.14(-0.53%)
Mar 31, 2015 25.62 25.70 25.51 25.51 498,017 -0.23(-0.89%)
Mar 30, 2015 25.62 25.75 25.61 25.74 1,809,061 +0.30(+1.19%)
Mar 27, 2015 25.36 25.51 25.26 25.44 487,411 +0.06(+0.22%)
Mar 26, 2015 25.22 25.49 25.10 25.38 1,575,663 +0.02(+0.09%)
Mar 25, 2015 26.17 26.17 25.36 25.36 977,752 -0.80(-3.06%)
Mar 24, 2015 26.25 26.35 26.16 26.16 452,321 -0.08(-0.30%)
Mar 23, 2015 26.26 26.36 26.24 26.24 455,265 +0.03(+0.11%)
Mar 20, 2015 26.21 26.36 26.21 26.21 450,012 +0.15(+0.58%)
Mar 19, 2015 26.11 26.19 26.06 26.06 647,807 -0.05(-0.19%)
Mar 18, 2015 25.75 26.22 25.67 26.11 977,499 +0.31(+1.21%)
Mar 17, 2015 25.72 25.84 25.64 25.80 610,083 +0.07(+0.28%)
Mar 16, 2015 25.53 25.74 25.50 25.73 1,783,402 +0.30(+1.18%)
Mar 13, 2015 25.52 25.59 25.27 25.42 603,603 -0.12(-0.48%)
Mar 12, 2015 25.37 25.56 25.31 25.55 797,817 +0.10(+0.38%)
Mar 11, 2015 25.67 25.70 25.42 25.45 489,033 -0.15(-0.57%)
Mar 10, 2015 25.98 25.99 25.60 25.60 766,588 -0.54(-2.05%)
Mar 09, 2015 26.07 26.26 26.02 26.13 1,485,951 +0.12(+0.45%)
Mar 06, 2015 26.31 26.37 25.97 26.02 2,715,273 -0.28(-1.08%)
Mar 05, 2015 26.39 26.41 26.22 26.30 734,355 -0.05(-0.20%)
Mar 04, 2015 26.38 26.39 26.21 26.35 1,079,118 -0.10(-0.38%)
Mar 03, 2015 26.59 26.60 26.36 26.45 2,485,660 -0.21(-0.79%)
Mar 02, 2015 26.47 26.67 26.44 26.67 3,893,203 +0.24(+0.92%)
Feb 27, 2015 26.54 26.58 26.39 26.42 411,715 -0.13(-0.49%)
Feb 26, 2015 26.42 26.58 26.39 26.55 779,543 +0.19(+0.73%)
Feb 25, 2015 26.46 26.48 26.29 26.36 461,497 -0.19(-0.71%)
Feb 24, 2015 26.47 26.59 26.33 26.55 608,769 +0.06(+0.24%)
Feb 23, 2015 26.49 26.49 26.35 26.49 2,173,608 +0.01(+0.05%)
Feb 20, 2015 26.33 26.49 26.20 26.47 1,670,199 +0.15(+0.58%)
Feb 19, 2015 26.17 26.35 26.14 26.32 529,895 +0.11(+0.42%)
Feb 18, 2015 26.12 26.23 26.10 26.21 1,335,106 +0.05(+0.19%)
Feb 17, 2015 26.16 26.17 26.09 26.16 2,230,681 +0.00(+0.02%)
Feb 13, 2015 26.00 26.16 26.16 26.16 1,063,323 +0.23(+0.88%)
Feb 12, 2015 25.71 25.93 25.69 25.93 849,682 +0.42(+1.65%)
Feb 11, 2015 25.43 25.57 25.40 25.51 7,128,092 +0.09(+0.37%)
Feb 10, 2015 25.15 25.43 25.09 25.41 4,904,689 +0.42(+1.69%)
Feb 09, 2015 24.95 25.09 24.93 24.99 7,255,057 -0.04(-0.16%)
Feb 06, 2015 25.18 25.30 24.96 25.03 1,796,777 -0.10(-0.39%)
Feb 05, 2015 25.04 25.15 24.93 25.13 1,221,557 +0.21(+0.86%)
Feb 04, 2015 24.81 25.07 24.81 24.91 1,377,412 +0.04(+0.16%)
Feb 03, 2015 24.65 24.88 24.60 24.87 1,625,715 +0.27(+1.10%)
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.