Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.66 27.70 27.56 27.66 514,715 -0.05(-0.18%)
Aug 30, 2016 27.74 27.83 27.61 27.71 1,243,122 -0.07(-0.26%)
Aug 29, 2016 27.71 27.87 27.71 27.79 337,921 +0.09(+0.33%)
Aug 26, 2016 27.68 27.89 27.56 27.70 965,047 +0.02(+0.09%)
Aug 25, 2016 27.58 27.72 27.54 27.67 795,361 +0.05(+0.17%)
Aug 24, 2016 27.76 27.77 27.55 27.63 508,015 -0.15(-0.53%)
Aug 23, 2016 27.76 27.85 27.76 27.77 378,669 +0.12(+0.43%)
Aug 22, 2016 27.66 27.72 27.56 27.65 664,246 -0.04(-0.15%)
Aug 19, 2016 27.58 27.73 27.54 27.69 946,312 +0.06(+0.21%)
Aug 18, 2016 27.55 27.66 27.54 27.64 834,854 +0.05(+0.16%)
Aug 17, 2016 27.62 27.62 27.43 27.59 634,040 -0.05(-0.16%)
Aug 16, 2016 27.71 27.71 27.62 27.64 488,732 -0.13(-0.48%)
Aug 15, 2016 27.63 27.83 27.63 27.77 633,876 +0.15(+0.54%)
Aug 12, 2016 27.58 27.62 27.54 27.62 1,560,383 -0.01(-0.04%)
Aug 11, 2016 27.61 27.69 27.56 27.63 961,052 +0.11(+0.41%)
Aug 10, 2016 27.64 27.64 27.47 27.52 1,467,627 -0.10(-0.37%)
Aug 09, 2016 27.58 27.70 27.56 27.62 917,379 +0.07(+0.25%)
Aug 08, 2016 27.58 27.63 27.49 27.55 2,829,615 +0.00(+0.01%)
Aug 05, 2016 27.33 27.57 27.31 27.55 1,191,683 +0.31(+1.14%)
Aug 04, 2016 27.08 27.26 27.08 27.24 615,053 +0.15(+0.57%)
Aug 03, 2016 26.93 27.09 26.93 27.09 447,537 +0.13(+0.48%)
Aug 02, 2016 27.17 27.19 26.81 26.96 1,958,871 -0.26(-0.96%)
Aug 01, 2016 27.11 27.25 27.06 27.22 4,884,956 +0.13(+0.49%)
Jul 29, 2016 27.10 27.15 27.01 27.08 830,851 +0.07(+0.25%)
Jul 28, 2016 26.98 27.07 26.89 27.02 1,754,054 +0.10(+0.38%)
Jul 27, 2016 27.02 27.02 26.80 26.92 972,459 +0.24(+0.91%)
Jul 26, 2016 26.56 26.73 26.52 26.67 588,952 +0.13(+0.49%)
Jul 25, 2016 26.53 26.58 26.47 26.54 1,310,043 -0.00(-0.02%)
Jul 22, 2016 26.40 26.55 26.32 26.55 1,218,509 +0.14(+0.53%)
Jul 21, 2016 26.55 26.61 26.35 26.41 634,702 -0.14(-0.54%)
Jul 20, 2016 26.38 26.60 26.38 26.55 824,404 +0.39(+1.48%)
Jul 19, 2016 26.18 26.23 26.12 26.16 629,009 -0.05(-0.18%)
Jul 18, 2016 26.02 26.23 26.01 26.21 614,897 +0.21(+0.81%)
Jul 15, 2016 26.08 26.08 25.92 26.00 348,346 -0.04(-0.15%)
Jul 14, 2016 25.99 26.07 25.96 26.04 434,297 +0.21(+0.83%)
Jul 13, 2016 25.93 25.94 25.82 25.82 640,298 -0.05(-0.17%)
Jul 12, 2016 25.75 25.90 25.74 25.87 540,184 +0.25(+0.97%)
Jul 11, 2016 25.54 25.69 25.51 25.62 333,231 +0.16(+0.64%)
Jul 08, 2016 25.17 25.46 25.02 25.46 644,006 +0.44(+1.75%)
Jul 07, 2016 24.99 25.12 24.93 25.02 915,685 +0.07(+0.27%)
Jul 06, 2016 24.67 24.96 24.58 24.95 1,085,868 +0.18(+0.73%)
Jul 05, 2016 24.84 24.87 24.65 24.77 1,468,082 -0.22(-0.89%)
Jul 01, 2016 24.93 25.00 25.00 25.00 486,705 +0.01(+0.05%)
Jun 30, 2016 24.67 24.98 24.65 24.98 1,632,757 +0.35(+1.42%)
Jun 29, 2016 24.40 24.69 24.39 24.64 920,169 +0.41(+1.67%)
Jun 28, 2016 23.99 24.23 23.91 24.23 2,712,351 +0.50(+2.12%)
Jun 27, 2016 24.15 24.15 23.62 23.73 1,856,309 -0.61(-2.51%)
Jun 24, 2016 24.62 24.86 24.30 24.34 1,023,435 -1.09(-4.28%)
Jun 23, 2016 25.19 25.43 25.13 25.42 382,150 +0.39(+1.54%)
Jun 22, 2016 25.18 25.25 25.02 25.04 476,815 -0.11(-0.45%)
Jun 21, 2016 25.04 25.21 25.02 25.15 378,956 +0.17(+0.66%)
Jun 20, 2016 25.09 25.21 24.96 24.98 461,126 +0.15(+0.60%)
Jun 17, 2016 25.04 25.04 24.76 24.83 565,687 -0.23(-0.93%)
Jun 16, 2016 24.89 25.09 24.74 25.07 830,030 +0.02(+0.09%)
Jun 15, 2016 25.12 25.18 25.00 25.04 434,597 -0.03(-0.10%)
Jun 14, 2016 25.00 25.17 24.90 25.07 695,170 +0.01(+0.04%)
Jun 13, 2016 25.12 25.26 25.04 25.06 566,464 -0.26(-1.01%)
Jun 10, 2016 25.36 25.43 25.25 25.31 509,037 -0.29(-1.14%)
Jun 09, 2016 25.50 25.62 25.47 25.61 1,948,104 +0.00(+0.01%)
Jun 08, 2016 25.56 25.64 25.52 25.60 259,511 +0.07(+0.29%)
Jun 07, 2016 25.54 25.62 25.52 25.53 897,237 +0.04(+0.14%)
Jun 06, 2016 25.42 25.55 25.42 25.49 1,464,898 +0.09(+0.36%)
Jun 03, 2016 25.47 25.48 25.27 25.40 583,657 -0.09(-0.33%)
Jun 02, 2016 25.44 25.49 25.28 25.49 842,975 -0.04(-0.17%)
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.