Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.86 26.86 26.61 26.68 575,827 -0.19(-0.72%)
May 28, 2015 26.85 26.92 26.80 26.88 445,344 -0.02(-0.07%)
May 27, 2015 26.47 26.93 26.47 26.90 1,414,328 +0.49(+1.86%)
May 26, 2015 26.71 26.71 26.31 26.41 1,667,616 -0.39(-1.45%)
May 22, 2015 26.76 26.79 26.79 26.79 317,207 +0.03(+0.10%)
May 21, 2015 26.61 26.81 26.58 26.77 482,570 +0.09(+0.36%)
May 20, 2015 26.66 26.79 26.56 26.67 3,240,128 +0.03(+0.10%)
May 19, 2015 26.72 26.76 26.63 26.65 480,751 -0.05(-0.20%)
May 18, 2015 26.53 26.74 26.49 26.70 1,028,787 +0.13(+0.49%)
May 15, 2015 26.68 26.72 26.51 26.57 634,903 -0.09(-0.35%)
May 14, 2015 26.41 26.67 26.40 26.66 4,094,184 +0.45(+1.72%)
May 13, 2015 26.19 26.35 26.18 26.21 317,174 +0.13(+0.51%)
May 12, 2015 26.06 26.19 25.86 26.08 610,691 -0.14(-0.54%)
May 11, 2015 26.33 26.34 26.20 26.22 540,761 -0.13(-0.48%)
May 08, 2015 26.22 26.37 26.22 26.35 1,016,918 +0.36(+1.39%)
May 07, 2015 25.81 26.08 25.81 25.98 1,811,454 +0.17(+0.65%)
May 06, 2015 26.10 26.14 25.64 25.82 1,084,630 -0.20(-0.78%)
May 05, 2015 26.39 26.39 25.99 26.02 973,908 -0.44(-1.68%)
May 04, 2015 26.51 26.61 26.45 26.46 2,571,171 +0.01(+0.03%)
May 01, 2015 26.18 26.45 26.18 26.45 3,753,172 +0.38(+1.46%)
Apr 30, 2015 26.36 26.41 25.98 26.07 2,672,842 -0.41(-1.53%)
Apr 29, 2015 26.51 26.62 26.31 26.48 476,481 -0.18(-0.66%)
Apr 28, 2015 26.68 26.80 26.40 26.65 840,372 +0.03(+0.10%)
Apr 27, 2015 26.65 26.75 26.55 26.63 4,124,054 +0.09(+0.34%)
Apr 24, 2015 26.52 26.60 26.39 26.54 971,019 +0.26(+1.01%)
Apr 23, 2015 26.07 26.37 26.07 26.27 406,226 +0.08(+0.30%)
Apr 22, 2015 26.05 26.23 25.88 26.19 591,338 +0.23(+0.88%)
Apr 21, 2015 25.99 26.16 25.95 25.97 648,069 -0.02(-0.09%)
Apr 20, 2015 25.63 26.01 25.63 25.99 1,262,957 +0.50(+1.97%)
Apr 17, 2015 25.69 25.70 25.42 25.49 765,839 -0.42(-1.61%)
Apr 16, 2015 25.87 25.96 25.83 25.91 425,876 -0.07(-0.28%)
Apr 15, 2015 25.79 26.02 25.75 25.98 867,152 +0.27(+1.05%)
Apr 14, 2015 25.79 25.83 25.57 25.71 601,130 -0.10(-0.40%)
Apr 13, 2015 25.93 26.04 25.81 25.81 523,984 -0.08(-0.31%)
Apr 10, 2015 25.76 25.89 25.71 25.89 547,752 +0.11(+0.44%)
Apr 09, 2015 25.60 25.78 25.54 25.78 676,432 +0.14(+0.53%)
Apr 08, 2015 25.60 25.73 25.52 25.64 674,449 +0.06(+0.23%)
Apr 07, 2015 25.64 25.79 25.58 25.58 1,470,256 -0.04(-0.17%)
Apr 06, 2015 25.20 25.68 25.12 25.63 627,547 +0.28(+1.10%)
Apr 02, 2015 25.39 25.35 25.35 25.35 1,479,065 -0.03(-0.11%)
Apr 01, 2015 25.50 25.51 25.24 25.38 3,984,384 -0.14(-0.53%)
Mar 31, 2015 25.62 25.70 25.50 25.51 498,056 -0.23(-0.89%)
Mar 30, 2015 25.62 25.75 25.61 25.74 1,809,203 +0.30(+1.18%)
Mar 27, 2015 25.36 25.51 25.26 25.44 487,449 +0.06(+0.22%)
Mar 26, 2015 25.22 25.49 25.09 25.38 1,575,786 +0.02(+0.09%)
Mar 25, 2015 26.17 26.17 25.36 25.36 977,828 -0.80(-3.06%)
Mar 24, 2015 26.25 26.35 26.16 26.16 452,357 -0.08(-0.30%)
Mar 23, 2015 26.25 26.35 26.24 26.24 455,300 +0.03(+0.11%)
Mar 20, 2015 26.20 26.35 26.20 26.21 450,047 +0.15(+0.58%)
Mar 19, 2015 26.11 26.19 26.06 26.06 647,858 -0.05(-0.19%)
Mar 18, 2015 25.75 26.22 25.66 26.11 977,576 +0.31(+1.21%)
Mar 17, 2015 25.72 25.84 25.64 25.80 610,130 +0.07(+0.28%)
Mar 16, 2015 25.52 25.74 25.49 25.72 1,783,542 +0.30(+1.18%)
Mar 13, 2015 25.52 25.58 25.27 25.42 603,650 -0.12(-0.49%)
Mar 12, 2015 25.37 25.56 25.31 25.55 797,880 +0.10(+0.38%)
Mar 11, 2015 25.67 25.69 25.42 25.45 489,072 -0.15(-0.57%)
Mar 10, 2015 25.97 25.99 25.59 25.59 766,648 -0.54(-2.05%)
Mar 09, 2015 26.07 26.25 26.02 26.13 1,486,068 +0.12(+0.45%)
Mar 06, 2015 26.31 26.37 25.97 26.01 2,715,486 -0.28(-1.08%)
Mar 05, 2015 26.39 26.41 26.21 26.30 734,413 -0.05(-0.20%)
Mar 04, 2015 26.38 26.39 26.21 26.35 1,079,203 -0.10(-0.38%)
Mar 03, 2015 26.59 26.60 26.36 26.45 2,485,855 -0.21(-0.79%)
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.