Skip to main content

US Technology Ishares ETF (NY: IYW )

135.25 -0.09 (-0.07%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.84 21.01 20.81 20.99 706,048 +0.09(+0.43%)
Apr 29, 2014 20.81 20.95 20.76 20.90 901,268 +0.15(+0.75%)
Apr 28, 2014 20.71 20.86 20.46 20.74 1,289,905 +0.15(+0.75%)
Apr 25, 2014 20.80 20.80 20.54 20.59 696,639 -0.27(-1.32%)
Apr 24, 2014 21.02 21.04 20.70 20.86 2,559,522 +0.21(+1.02%)
Apr 23, 2014 20.83 20.83 20.65 20.65 1,187,047 -0.22(-1.04%)
Apr 22, 2014 20.80 20.91 20.74 20.87 930,220 +0.11(+0.51%)
Apr 21, 2014 20.71 20.80 20.62 20.76 871,860 +0.08(+0.40%)
Apr 17, 2014 20.59 20.68 20.68 20.68 495,387 -0.03(-0.17%)
Apr 16, 2014 20.66 20.72 20.47 20.71 936,568 +0.19(+0.91%)
Apr 15, 2014 20.46 20.57 20.13 20.53 1,184,349 +0.10(+0.49%)
Apr 14, 2014 20.44 20.52 20.27 20.43 830,935 +0.18(+0.89%)
Apr 11, 2014 20.32 20.53 20.24 20.25 1,785,782 -0.23(-1.14%)
Apr 10, 2014 21.05 21.05 20.44 20.48 2,260,570 -0.57(-2.71%)
Apr 09, 2014 20.80 21.06 20.77 21.05 2,655,373 +0.33(+1.59%)
Apr 08, 2014 20.54 20.75 20.48 20.72 585,337 +0.20(+0.99%)
Apr 07, 2014 20.58 20.74 20.40 20.52 1,065,534 -0.15(-0.74%)
Apr 04, 2014 21.28 21.31 20.63 20.67 1,137,646 -0.50(-2.35%)
Apr 03, 2014 21.32 21.42 21.11 21.17 748,828 -0.16(-0.76%)
Apr 02, 2014 21.38 21.38 21.22 21.33 2,083,058 -0.00(-0.01%)
Apr 01, 2014 21.07 21.33 21.05 21.33 1,529,076 +0.30(+1.44%)
Mar 31, 2014 20.97 21.10 20.96 21.03 1,231,744 +0.21(+0.99%)
Mar 28, 2014 20.81 20.99 20.75 20.82 565,967 +0.11(+0.54%)
Mar 27, 2014 20.83 20.89 20.66 20.71 1,349,494 -0.13(-0.62%)
Mar 26, 2014 21.22 21.27 20.84 20.84 749,148 -0.29(-1.37%)
Mar 25, 2014 21.07 21.20 20.95 21.13 989,944 +0.16(+0.78%)
Mar 24, 2014 21.08 21.16 20.79 20.97 684,813 -0.06(-0.26%)
Mar 21, 2014 21.26 21.32 21.00 21.02 1,046,869 -0.15(-0.70%)
Mar 20, 2014 21.00 21.25 20.97 21.17 1,262,728 +0.14(+0.66%)
Mar 19, 2014 21.11 21.17 20.92 21.03 746,299 -0.10(-0.48%)
Mar 18, 2014 20.85 21.15 20.85 21.13 1,481,900 +0.31(+1.47%)
Mar 17, 2014 20.67 20.88 20.67 20.83 861,048 +0.26(+1.24%)
Mar 14, 2014 20.64 20.76 20.57 20.57 940,818 -0.15(-0.71%)
Mar 13, 2014 21.10 21.10 20.64 20.72 1,010,410 -0.31(-1.48%)
Mar 12, 2014 20.87 21.04 20.80 21.03 1,060,312 +0.07(+0.33%)
Mar 11, 2014 21.09 21.17 20.90 20.96 839,130 -0.06(-0.31%)
Mar 10, 2014 21.04 21.11 20.96 21.03 623,822 -0.03(-0.13%)
Mar 07, 2014 21.21 21.23 20.97 21.05 469,427 -0.10(-0.47%)
Mar 06, 2014 21.19 21.22 21.11 21.15 931,578 +0.00(+0.02%)
Mar 05, 2014 21.15 21.19 21.10 21.15 973,955 +0.04(+0.17%)
Mar 04, 2014 21.01 21.14 21.01 21.11 1,138,289 +0.32(+1.53%)
Mar 03, 2014 20.78 20.85 20.63 20.79 5,782,868 -0.16(-0.76%)
Feb 28, 2014 20.98 21.11 20.78 20.95 1,327,479 -0.05(-0.22%)
Feb 27, 2014 20.85 21.02 20.84 21.00 618,451 +0.13(+0.64%)
Feb 26, 2014 20.87 20.97 20.79 20.86 1,281,242 +0.05(+0.22%)
Feb 25, 2014 20.92 20.92 20.78 20.82 2,566,453 -0.08(-0.40%)
Feb 24, 2014 20.85 20.99 20.80 20.90 13,667,144 +0.10(+0.50%)
Feb 21, 2014 20.95 20.97 20.80 20.80 944,882 -0.08(-0.38%)
Feb 20, 2014 20.78 20.90 20.68 20.88 1,300,329 +0.09(+0.45%)
Feb 19, 2014 20.86 20.92 20.75 20.78 2,352,440 -0.11(-0.51%)
Feb 18, 2014 20.86 20.93 20.80 20.89 3,572,852 +0.05(+0.25%)
Feb 14, 2014 20.75 20.83 20.83 20.83 634,355 +0.06(+0.27%)
Feb 13, 2014 20.45 20.79 20.45 20.78 1,197,465 +0.21(+1.01%)
Feb 12, 2014 20.56 20.61 20.54 20.57 809,283 +0.05(+0.26%)
Feb 11, 2014 20.34 20.56 20.32 20.52 2,362,331 +0.23(+1.16%)
Feb 10, 2014 20.18 20.29 20.16 20.28 19,945,006 +0.10(+0.51%)
Feb 07, 2014 20.01 20.18 19.95 20.18 982,148 +0.29(+1.46%)
Feb 06, 2014 19.70 19.89 19.70 19.89 1,558,153 +0.23(+1.15%)
Feb 05, 2014 19.59 19.75 19.46 19.66 3,108,674 +0.00(+0.01%)
Feb 04, 2014 19.65 19.73 19.57 19.66 2,442,674 +0.11(+0.58%)
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.