Skip to main content

US Technology Ishares ETF (NY: IYW )

146.73 +0.62 (+0.42%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.77 26.84 26.59 26.59 406,922 -0.18(-0.65%)
Oct 29, 2015 26.74 26.80 26.62 26.76 419,387 -0.13(-0.48%)
Oct 28, 2015 26.55 26.89 26.50 26.89 676,620 +0.47(+1.77%)
Oct 27, 2015 26.50 26.62 26.41 26.42 361,875 -0.15(-0.55%)
Oct 26, 2015 26.68 26.68 26.48 26.57 646,426 -0.16(-0.60%)
Oct 23, 2015 26.64 26.85 26.52 26.73 1,310,553 +0.82(+3.17%)
Oct 22, 2015 25.53 25.97 25.53 25.91 887,524 +0.57(+2.26%)
Oct 21, 2015 25.59 25.68 25.32 25.34 240,325 -0.20(-0.78%)
Oct 20, 2015 25.55 25.63 25.46 25.54 246,985 -0.11(-0.43%)
Oct 19, 2015 25.52 25.65 25.44 25.65 311,799 +0.06(+0.25%)
Oct 16, 2015 25.55 25.59 25.42 25.59 310,899 +0.07(+0.26%)
Oct 15, 2015 25.32 25.53 25.29 25.52 2,368,832 +0.31(+1.22%)
Oct 14, 2015 25.16 25.34 25.09 25.21 348,842 -0.02(-0.08%)
Oct 13, 2015 25.19 25.43 25.18 25.23 795,499 -0.09(-0.35%)
Oct 12, 2015 25.36 25.36 25.22 25.32 636,582 -0.02(-0.10%)
Oct 09, 2015 25.21 25.35 25.17 25.34 546,106 +0.17(+0.66%)
Oct 08, 2015 25.04 25.23 24.85 25.18 440,103 +0.09(+0.38%)
Oct 07, 2015 25.14 25.18 24.76 25.08 817,534 +0.09(+0.37%)
Oct 06, 2015 24.91 25.04 24.85 24.99 545,867 +0.06(+0.25%)
Oct 05, 2015 24.59 25.01 24.57 24.93 738,763 +0.46(+1.86%)
Oct 02, 2015 23.79 24.47 23.72 24.47 2,011,073 +0.40(+1.66%)
Oct 01, 2015 24.11 24.11 23.73 24.07 582,590 +0.00(+0.01%)
Sep 30, 2015 23.83 24.09 23.81 24.07 943,369 +0.53(+2.26%)
Sep 29, 2015 23.75 23.93 23.38 23.54 1,033,800 -0.17(-0.71%)
Sep 28, 2015 24.13 24.20 23.70 23.71 2,824,310 -0.56(-2.30%)
Sep 25, 2015 24.60 24.60 24.13 24.26 472,134 -0.15(-0.62%)
Sep 24, 2015 24.14 24.47 23.96 24.41 1,264,016 +0.02(+0.10%)
Sep 23, 2015 24.40 24.50 24.27 24.39 417,853 +0.06(+0.23%)
Sep 22, 2015 24.39 24.45 24.18 24.33 1,026,891 -0.42(-1.70%)
Sep 21, 2015 24.67 24.86 24.54 24.76 504,650 +0.20(+0.80%)
Sep 18, 2015 24.52 24.80 24.41 24.56 684,218 -0.31(-1.24%)
Sep 17, 2015 24.99 25.26 24.81 24.87 1,307,877 -0.17(-0.67%)
Sep 16, 2015 24.97 25.07 24.88 25.04 1,158,161 +0.11(+0.43%)
Sep 15, 2015 24.67 24.99 24.63 24.93 1,880,608 +0.33(+1.34%)
Sep 14, 2015 24.78 24.78 24.54 24.60 325,341 -0.06(-0.25%)
Sep 11, 2015 24.41 24.66 24.37 24.66 588,256 +0.12(+0.49%)
Sep 10, 2015 24.28 24.70 24.22 24.54 2,438,572 +0.30(+1.22%)
Sep 09, 2015 24.83 24.87 24.21 24.24 615,431 -0.35(-1.41%)
Sep 08, 2015 24.36 24.60 24.29 24.59 1,310,933 +0.70(+2.91%)
Sep 04, 2015 23.85 23.89 23.89 23.89 1,296,052 -0.35(-1.44%)
Sep 03, 2015 24.38 24.55 24.17 24.24 838,350 -0.03(-0.11%)
Sep 02, 2015 23.89 24.27 23.79 24.27 715,345 +0.62(+2.60%)
Sep 01, 2015 24.25 24.25 23.56 23.66 1,171,323 -0.82(-3.35%)
Aug 31, 2015 24.49 24.76 24.39 24.48 531,184 -0.20(-0.81%)
Aug 28, 2015 24.48 24.71 24.44 24.68 803,058 +0.06(+0.25%)
Aug 27, 2015 24.26 24.61 24.05 24.61 1,702,746 +0.60(+2.48%)
Aug 26, 2015 23.09 24.06 23.09 24.02 1,689,950 +1.16(+5.06%)
Aug 25, 2015 23.29 24.02 22.84 22.86 1,844,740 -0.20(-0.89%)
Aug 24, 2015 21.77 24.00 17.93 23.07 3,786,133 -0.83(-3.47%)
Aug 21, 2015 24.64 24.81 23.89 23.89 4,011,729 -0.99(-4.00%)
Aug 20, 2015 25.39 25.42 24.89 24.89 1,022,857 -0.70(-2.72%)
Aug 19, 2015 25.74 25.82 25.47 25.58 343,462 -0.21(-0.82%)
Aug 18, 2015 25.88 25.91 25.77 25.80 476,907 -0.17(-0.67%)
Aug 17, 2015 25.73 25.97 25.63 25.97 636,866 +0.18(+0.68%)
Aug 14, 2015 25.57 25.83 25.57 25.79 784,629 +0.13(+0.50%)
Aug 13, 2015 25.80 25.85 25.63 25.66 363,881 -0.08(-0.31%)
Aug 12, 2015 25.42 25.80 25.17 25.75 752,191 +0.16(+0.63%)
Aug 11, 2015 25.96 25.99 25.50 25.58 566,151 -0.47(-1.79%)
Aug 10, 2015 25.80 26.09 25.80 26.05 534,033 +0.44(+1.72%)
Aug 07, 2015 25.55 25.67 25.44 25.61 572,220 +0.00(+0.01%)
Aug 06, 2015 25.97 26.02 25.52 25.61 726,241 -0.27(-1.03%)
Aug 05, 2015 25.68 26.08 25.68 25.88 694,292 +0.26(+1.02%)
Aug 04, 2015 25.76 25.76 25.53 25.62 1,323,017 -0.19(-0.74%)
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.