Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.31 26.38 26.18 26.35 703,750 +0.06(+0.22%)
May 27, 2016 26.11 26.30 26.30 26.30 480,290 +0.13(+0.49%)
May 26, 2016 26.09 26.20 26.02 26.17 428,783 +0.07(+0.28%)
May 25, 2016 25.96 26.16 25.96 26.09 774,219 +0.22(+0.87%)
May 24, 2016 25.49 25.88 25.47 25.87 3,682,158 +0.54(+2.14%)
May 23, 2016 25.38 25.50 25.32 25.33 1,173,922 -0.02(-0.08%)
May 20, 2016 25.13 25.41 25.11 25.35 427,483 +0.33(+1.34%)
May 19, 2016 25.11 25.13 24.84 25.01 970,088 -0.13(-0.50%)
May 18, 2016 24.94 25.29 24.94 25.14 2,661,867 +0.15(+0.60%)
May 17, 2016 25.22 25.30 24.92 24.99 811,485 -0.26(-1.02%)
May 16, 2016 24.96 25.34 24.93 25.25 876,593 +0.35(+1.40%)
May 13, 2016 24.89 25.12 24.84 24.90 1,050,642 -0.03(-0.12%)
May 12, 2016 25.18 25.18 24.76 24.93 752,226 -0.15(-0.61%)
May 11, 2016 25.21 25.34 25.08 25.08 1,139,978 -0.17(-0.66%)
May 10, 2016 25.00 25.26 24.95 25.25 370,857 +0.34(+1.37%)
May 09, 2016 24.93 25.04 24.90 24.91 414,038 +0.02(+0.07%)
May 06, 2016 24.68 24.89 24.63 24.89 687,147 +0.14(+0.57%)
May 05, 2016 24.83 24.89 24.70 24.75 535,123 +0.00(+0.02%)
May 04, 2016 24.79 24.85 24.67 24.74 863,964 -0.10(-0.42%)
May 03, 2016 24.93 24.97 24.76 24.85 1,359,148 -0.24(-0.95%)
May 02, 2016 24.99 25.12 24.84 25.09 2,140,840 +0.15(+0.60%)
Apr 29, 2016 25.05 25.09 24.74 24.94 1,231,048 -0.24(-0.94%)
Apr 28, 2016 25.64 25.69 25.11 25.17 1,213,678 -0.36(-1.41%)
Apr 27, 2016 25.35 25.56 25.26 25.53 1,246,179 -0.24(-0.94%)
Apr 26, 2016 25.90 25.98 25.69 25.78 460,619 -0.11(-0.42%)
Apr 25, 2016 25.82 25.92 25.78 25.89 1,294,561 -0.02(-0.07%)
Apr 22, 2016 25.98 26.08 25.76 25.90 841,697 -0.51(-1.92%)
Apr 21, 2016 26.40 26.49 26.33 26.41 531,461 +0.02(+0.09%)
Apr 20, 2016 26.33 26.52 26.27 26.39 521,908 +0.08(+0.29%)
Apr 19, 2016 26.53 26.55 26.15 26.31 612,811 -0.17(-0.64%)
Apr 18, 2016 26.32 26.49 26.30 26.48 668,058 +0.07(+0.25%)
Apr 15, 2016 26.51 26.56 26.37 26.41 430,940 -0.14(-0.51%)
Apr 14, 2016 26.55 26.62 26.46 26.55 319,419 -0.04(-0.15%)
Apr 13, 2016 26.39 26.63 26.37 26.59 478,014 +0.38(+1.45%)
Apr 12, 2016 26.12 26.25 25.88 26.21 3,759,738 +0.13(+0.49%)
Apr 11, 2016 26.25 26.43 26.08 26.08 615,616 -0.05(-0.20%)
Apr 08, 2016 26.30 26.39 26.06 26.13 719,607 -0.01(-0.05%)
Apr 07, 2016 26.38 26.39 26.06 26.14 1,264,394 -0.38(-1.43%)
Apr 06, 2016 26.26 26.53 26.15 26.52 1,146,733 +0.28(+1.06%)
Apr 05, 2016 26.32 26.43 26.21 26.25 1,973,505 -0.28(-1.07%)
Apr 04, 2016 26.62 26.67 26.48 26.53 687,053 -0.12(-0.46%)
Apr 01, 2016 26.30 26.66 26.26 26.65 1,032,767 +0.20(+0.75%)
Mar 31, 2016 26.48 26.58 26.41 26.45 1,016,296 -0.04(-0.15%)
Mar 30, 2016 26.47 26.66 26.42 26.49 809,910 +0.17(+0.65%)
Mar 29, 2016 25.85 26.33 25.80 26.32 869,625 +0.43(+1.67%)
Mar 28, 2016 26.01 26.01 25.84 25.89 2,277,733 -0.06(-0.22%)
Mar 24, 2016 25.80 25.95 25.95 25.95 729,253 +0.02(+0.07%)
Mar 23, 2016 26.11 26.14 25.87 25.93 774,026 -0.30(-1.13%)
Mar 22, 2016 26.05 26.31 26.03 26.22 1,132,771 +0.06(+0.24%)
Mar 21, 2016 26.02 26.18 26.02 26.16 954,020 +0.07(+0.25%)
Mar 18, 2016 26.14 26.15 25.96 26.10 2,126,695 +0.07(+0.26%)
Mar 17, 2016 25.85 26.09 25.84 26.03 542,701 +0.10(+0.38%)
Mar 16, 2016 25.57 25.96 25.56 25.93 1,163,413 +0.33(+1.29%)
Mar 15, 2016 25.45 25.62 25.40 25.60 801,461 +0.07(+0.27%)
Mar 14, 2016 25.43 25.59 25.40 25.53 869,080 -0.01(-0.03%)
Mar 11, 2016 25.32 25.54 25.28 25.54 542,361 +0.45(+1.79%)
Mar 10, 2016 25.24 25.36 24.77 25.09 1,148,310 -0.04(-0.15%)
Mar 09, 2016 24.99 25.14 24.92 25.12 977,889 +0.25(+0.99%)
Mar 08, 2016 24.89 25.10 24.82 24.88 939,044 -0.18(-0.72%)
Mar 07, 2016 25.08 25.18 24.89 25.06 1,102,543 -0.14(-0.55%)
Mar 04, 2016 25.17 25.35 25.02 25.20 526,547 +0.09(+0.35%)
Mar 03, 2016 25.13 25.13 24.91 25.11 644,711 -0.00(-0.02%)
Mar 02, 2016 25.00 25.11 24.92 25.11 804,397 +0.06(+0.24%)
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.