Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.63 24.71 24.52 24.53 517,999 -0.22(-0.89%)
Mar 30, 2015 24.63 24.76 24.62 24.75 1,881,648 +0.29(+1.18%)
Mar 27, 2015 24.38 24.53 24.28 24.46 506,968 +0.05(+0.22%)
Mar 26, 2015 24.25 24.51 24.13 24.41 1,638,884 +0.02(+0.09%)
Mar 25, 2015 25.16 25.16 24.38 24.38 1,016,983 -0.72(-2.87%)
Mar 24, 2015 25.18 25.28 25.10 25.11 471,401 -0.07(-0.30%)
Mar 23, 2015 25.19 25.29 25.18 25.18 474,469 +0.03(+0.11%)
Mar 20, 2015 25.15 25.29 25.15 25.15 468,995 +0.14(+0.58%)
Mar 19, 2015 25.06 25.13 25.01 25.01 675,133 -0.05(-0.19%)
Mar 18, 2015 24.71 25.16 24.63 25.05 1,018,732 +0.30(+1.21%)
Mar 17, 2015 24.68 24.80 24.61 24.75 635,817 +0.07(+0.28%)
Mar 16, 2015 24.49 24.70 24.46 24.68 1,858,630 +0.29(+1.19%)
Mar 13, 2015 24.49 24.55 24.25 24.39 629,064 -0.12(-0.49%)
Mar 12, 2015 24.35 24.53 24.29 24.51 831,471 +0.09(+0.38%)
Mar 11, 2015 24.63 24.66 24.39 24.42 509,662 -0.14(-0.57%)
Mar 10, 2015 24.92 24.94 24.56 24.56 798,925 -0.52(-2.05%)
Mar 09, 2015 25.01 25.19 24.97 25.08 1,548,632 +0.11(+0.45%)
Mar 06, 2015 25.25 25.30 24.92 24.96 2,829,809 -0.27(-1.08%)
Mar 05, 2015 25.32 25.34 25.15 25.24 765,332 -0.05(-0.20%)
Mar 04, 2015 25.31 25.32 25.15 25.29 1,124,638 -0.10(-0.38%)
Mar 03, 2015 25.52 25.53 25.29 25.38 2,590,511 -0.20(-0.79%)
Mar 02, 2015 25.39 25.59 25.37 25.59 4,057,427 +0.23(+0.92%)
Feb 27, 2015 25.46 25.50 25.32 25.35 429,082 -0.13(-0.49%)
Feb 26, 2015 25.36 25.51 25.32 25.48 812,426 +0.18(+0.73%)
Feb 25, 2015 25.39 25.41 25.22 25.29 480,964 -0.18(-0.71%)
Feb 24, 2015 25.40 25.51 25.26 25.48 634,449 +0.06(+0.24%)
Feb 23, 2015 25.42 25.42 25.28 25.42 2,265,296 +0.01(+0.06%)
Feb 20, 2015 25.26 25.42 25.14 25.40 1,740,652 +0.15(+0.58%)
Feb 19, 2015 25.11 25.29 25.08 25.25 552,247 +0.10(+0.42%)
Feb 18, 2015 25.07 25.16 25.05 25.15 1,391,424 +0.05(+0.19%)
Feb 17, 2015 25.10 25.11 25.03 25.10 2,324,776 +0.00(+0.02%)
Feb 13, 2015 24.95 25.10 25.10 25.10 1,108,176 +0.22(+0.88%)
Feb 12, 2015 24.67 24.88 24.65 24.88 885,524 +0.40(+1.65%)
Feb 11, 2015 24.40 24.54 24.37 24.48 7,428,772 +0.09(+0.37%)
Feb 10, 2015 24.13 24.40 24.07 24.39 5,111,580 +0.41(+1.69%)
Feb 09, 2015 23.94 24.08 23.92 23.98 7,561,092 -0.04(-0.16%)
Feb 06, 2015 24.16 24.27 23.95 24.02 1,872,569 -0.09(-0.39%)
Feb 05, 2015 24.02 24.13 23.92 24.11 1,273,085 +0.21(+0.86%)
Feb 04, 2015 23.80 24.06 23.80 23.91 1,435,515 +0.04(+0.16%)
Feb 03, 2015 23.66 23.88 23.60 23.87 1,694,291 +0.26(+1.10%)
Feb 02, 2015 23.44 23.62 23.07 23.61 55,897,984 +0.22(+0.93%)
Jan 30, 2015 23.64 23.70 23.37 23.39 1,400,193 -0.38(-1.60%)
Jan 29, 2015 23.52 23.82 23.34 23.77 2,164,689 +0.24(+1.02%)
Jan 28, 2015 24.02 24.10 23.53 23.53 3,762,419 -0.02(-0.08%)
Jan 27, 2015 23.88 23.88 23.46 23.55 6,943,392 -0.79(-3.25%)
Jan 26, 2015 24.42 24.42 24.25 24.34 1,046,679 -0.07(-0.31%)
Jan 23, 2015 24.35 24.52 24.29 24.42 8,026,711 +0.04(+0.18%)
Jan 22, 2015 23.98 24.38 23.80 24.37 2,119,564 +0.49(+2.06%)
Jan 21, 2015 23.74 23.97 23.66 23.88 3,052,032 +0.05(+0.21%)
Jan 20, 2015 23.70 23.89 23.50 23.83 8,303,918 +0.20(+0.86%)
Jan 16, 2015 23.35 23.64 23.30 23.63 4,840,277 +0.20(+0.85%)
Jan 15, 2015 23.87 23.87 23.38 23.43 1,072,326 -0.35(-1.47%)
Jan 14, 2015 23.67 23.90 23.55 23.78 1,388,648 -0.13(-0.53%)
Jan 13, 2015 24.15 24.46 23.72 23.91 2,179,169 -0.00(-0.02%)
Jan 12, 2015 24.30 24.30 23.85 23.91 1,910,349 -0.33(-1.37%)
Jan 09, 2015 24.40 24.46 24.05 24.24 1,128,949 -0.09(-0.38%)
Jan 08, 2015 23.90 24.37 23.90 24.33 1,406,019 +0.59(+2.49%)
Jan 07, 2015 23.70 23.84 23.60 23.74 1,137,131 +0.20(+0.84%)
Jan 06, 2015 23.90 23.94 23.44 23.54 2,686,326 -0.32(-1.36%)
Jan 05, 2015 24.13 24.21 23.81 23.87 2,181,601 -0.39(-1.60%)
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.