Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.18 26.18 25.96 26.00 1,110,586 -0.11(-0.42%)
Jul 30, 2015 25.99 26.15 25.83 26.11 434,011 +0.04(+0.16%)
Jul 29, 2015 25.91 26.10 25.80 26.07 537,054 +0.09(+0.37%)
Jul 28, 2015 25.87 26.02 25.62 25.98 545,228 +0.26(+1.01%)
Jul 27, 2015 25.81 25.88 25.68 25.72 1,645,483 -0.24(-0.93%)
Jul 24, 2015 26.27 26.27 25.92 25.96 535,928 -0.21(-0.81%)
Jul 23, 2015 26.26 26.44 26.12 26.17 377,478 -0.01(-0.06%)
Jul 22, 2015 26.07 26.33 26.02 26.18 1,218,662 -0.48(-1.82%)
Jul 21, 2015 26.71 26.80 26.63 26.67 629,461 -0.13(-0.49%)
Jul 20, 2015 26.77 26.89 26.67 26.80 2,059,274 +0.10(+0.38%)
Jul 17, 2015 26.54 26.70 26.48 26.70 1,144,461 +0.46(+1.76%)
Jul 16, 2015 26.10 26.23 26.05 26.23 597,802 +0.33(+1.27%)
Jul 15, 2015 25.92 26.00 25.84 25.91 719,713 +0.01(+0.06%)
Jul 14, 2015 25.82 25.96 25.78 25.89 446,568 +0.12(+0.45%)
Jul 13, 2015 25.54 25.78 25.54 25.77 718,323 +0.40(+1.59%)
Jul 10, 2015 25.21 25.44 25.20 25.37 520,213 +0.40(+1.62%)
Jul 09, 2015 25.31 25.42 24.97 24.97 879,466 -0.09(-0.36%)
Jul 08, 2015 25.27 25.34 25.05 25.06 1,181,794 -0.43(-1.67%)
Jul 07, 2015 25.46 25.52 24.98 25.48 4,833,090 +0.01(+0.05%)
Jul 06, 2015 25.38 25.60 25.34 25.47 990,444 -0.13(-0.51%)
Jul 02, 2015 25.58 25.60 25.60 25.60 1,668,043 +0.04(+0.16%)
Jul 01, 2015 25.67 25.72 25.45 25.56 4,257,843 +0.10(+0.40%)
Jun 30, 2015 25.60 25.60 25.35 25.46 1,677,968 +0.09(+0.34%)
Jun 29, 2015 25.65 25.81 25.37 25.37 5,041,889 -0.57(-2.19%)
Jun 26, 2015 26.16 26.19 25.88 25.94 624,819 -0.31(-1.17%)
Jun 25, 2015 26.40 26.44 26.21 26.25 484,637 -0.08(-0.31%)
Jun 24, 2015 26.41 26.53 26.31 26.33 513,298 -0.15(-0.58%)
Jun 23, 2015 26.53 26.56 26.39 26.48 253,165 -0.01(-0.04%)
Jun 22, 2015 26.50 26.57 26.43 26.49 415,767 +0.18(+0.68%)
Jun 19, 2015 26.52 26.52 26.30 26.31 374,678 -0.19(-0.72%)
Jun 18, 2015 26.26 26.54 26.26 26.50 427,171 +0.21(+0.80%)
Jun 17, 2015 26.28 26.37 26.13 26.29 405,088 +0.05(+0.19%)
Jun 16, 2015 26.05 26.30 26.05 26.25 351,759 +0.16(+0.61%)
Jun 15, 2015 26.02 26.10 25.85 26.09 591,139 -0.13(-0.51%)
Jun 12, 2015 26.31 26.36 26.21 26.22 408,831 -0.23(-0.85%)
Jun 11, 2015 26.54 26.61 26.42 26.45 1,396,066 -0.02(-0.09%)
Jun 10, 2015 26.19 26.53 26.18 26.47 2,110,936 +0.41(+1.57%)
Jun 09, 2015 26.07 26.14 25.85 26.06 575,864 -0.06(-0.25%)
Jun 08, 2015 26.46 26.49 26.07 26.13 370,584 -0.35(-1.30%)
Jun 05, 2015 26.50 26.55 26.31 26.47 680,921 -0.01(-0.06%)
Jun 04, 2015 26.62 26.75 26.44 26.49 527,390 -0.26(-0.96%)
Jun 03, 2015 26.81 26.90 26.69 26.74 475,440 +0.05(+0.20%)
Jun 02, 2015 26.68 26.82 26.54 26.69 864,196 -0.08(-0.28%)
Jun 01, 2015 26.77 26.85 26.59 26.77 2,326,056 +0.08(+0.30%)
May 29, 2015 26.86 26.86 26.62 26.69 575,782 -0.19(-0.72%)
May 28, 2015 26.85 26.92 26.80 26.88 445,309 -0.02(-0.07%)
May 27, 2015 26.47 26.93 26.47 26.90 1,414,217 +0.49(+1.86%)
May 26, 2015 26.71 26.71 26.31 26.41 1,667,485 -0.39(-1.45%)
May 22, 2015 26.76 26.80 26.80 26.80 317,182 +0.03(+0.10%)
May 21, 2015 26.61 26.81 26.58 26.77 482,532 +0.09(+0.36%)
May 20, 2015 26.66 26.80 26.56 26.68 3,239,874 +0.03(+0.10%)
May 19, 2015 26.72 26.77 26.63 26.65 480,714 -0.05(-0.20%)
May 18, 2015 26.53 26.74 26.49 26.70 1,028,707 +0.13(+0.49%)
May 15, 2015 26.69 26.72 26.51 26.57 634,853 -0.09(-0.35%)
May 14, 2015 26.41 26.67 26.40 26.66 4,093,863 +0.45(+1.72%)
May 13, 2015 26.20 26.35 26.19 26.21 317,149 +0.13(+0.51%)
May 12, 2015 26.06 26.20 25.86 26.08 610,643 -0.14(-0.54%)
May 11, 2015 26.33 26.34 26.21 26.22 540,719 -0.13(-0.48%)
May 08, 2015 26.22 26.37 26.22 26.35 1,016,838 +0.36(+1.39%)
May 07, 2015 25.81 26.08 25.81 25.98 1,811,312 +0.17(+0.65%)
May 06, 2015 26.10 26.15 25.64 25.82 1,084,545 -0.20(-0.78%)
May 05, 2015 26.39 26.39 25.99 26.02 973,831 -0.44(-1.68%)
May 04, 2015 26.51 26.61 26.45 26.46 2,570,969 +0.01(+0.03%)
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.