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 (%)
Jun 30, 2015 24.65 24.65 24.42 24.52 1,742,257 +0.08(+0.35%)
Jun 29, 2015 24.71 24.86 24.43 24.43 5,235,063 -0.55(-2.19%)
Jun 26, 2015 25.20 25.23 24.92 24.98 648,758 -0.30(-1.17%)
Jun 25, 2015 25.43 25.46 25.24 25.28 503,205 -0.08(-0.31%)
Jun 24, 2015 25.44 25.55 25.34 25.36 532,964 -0.10(-0.40%)
Jun 23, 2015 25.51 25.54 25.37 25.46 263,323 -0.01(-0.04%)
Jun 22, 2015 25.48 25.54 25.41 25.47 432,450 +0.17(+0.68%)
Jun 19, 2015 25.50 25.50 25.28 25.30 389,711 -0.18(-0.72%)
Jun 18, 2015 25.25 25.52 25.25 25.48 444,311 +0.20(+0.80%)
Jun 17, 2015 25.26 25.36 25.13 25.28 421,341 +0.05(+0.19%)
Jun 16, 2015 25.05 25.28 25.04 25.23 365,873 +0.15(+0.61%)
Jun 15, 2015 25.02 25.10 24.85 25.08 614,858 -0.13(-0.51%)
Jun 12, 2015 25.30 25.35 25.20 25.21 425,235 -0.22(-0.86%)
Jun 11, 2015 25.51 25.58 25.40 25.43 1,452,082 -0.02(-0.09%)
Jun 10, 2015 25.18 25.50 25.17 25.45 2,195,634 +0.39(+1.57%)
Jun 09, 2015 25.06 25.13 24.86 25.06 598,970 -0.06(-0.25%)
Jun 08, 2015 25.44 25.47 25.06 25.12 385,454 -0.33(-1.30%)
Jun 05, 2015 25.47 25.52 25.30 25.45 708,242 -0.01(-0.06%)
Jun 04, 2015 25.59 25.72 25.42 25.46 548,551 -0.25(-0.96%)
Jun 03, 2015 25.77 25.86 25.66 25.71 494,516 +0.05(+0.20%)
Jun 02, 2015 25.65 25.78 25.52 25.66 898,870 -0.07(-0.28%)
Jun 01, 2015 25.74 25.82 25.56 25.73 2,419,386 +0.08(+0.30%)
May 29, 2015 25.83 25.83 25.59 25.66 598,884 -0.19(-0.72%)
May 28, 2015 25.81 25.88 25.77 25.84 463,177 -0.02(-0.07%)
May 27, 2015 25.45 25.89 25.45 25.86 1,470,960 +0.47(+1.86%)
May 26, 2015 25.68 25.68 25.29 25.39 1,734,391 -0.37(-1.45%)
May 22, 2015 25.73 25.76 25.76 25.76 329,908 +0.03(+0.10%)
May 21, 2015 25.58 25.78 25.56 25.74 501,893 +0.09(+0.36%)
May 20, 2015 25.63 25.76 25.53 25.65 3,369,870 +0.03(+0.10%)
May 19, 2015 25.69 25.73 25.60 25.62 500,002 -0.05(-0.20%)
May 18, 2015 25.51 25.71 25.47 25.67 1,069,982 +0.13(+0.49%)
May 15, 2015 25.66 25.69 25.49 25.55 660,326 -0.09(-0.35%)
May 14, 2015 25.39 25.64 25.38 25.63 4,258,125 +0.43(+1.72%)
May 13, 2015 25.19 25.33 25.18 25.20 329,874 +0.13(+0.51%)
May 12, 2015 25.06 25.19 24.86 25.07 635,144 -0.14(-0.54%)
May 11, 2015 25.31 25.33 25.20 25.21 562,415 -0.12(-0.48%)
May 08, 2015 25.21 25.36 25.21 25.33 1,057,637 +0.35(+1.39%)
May 07, 2015 24.81 25.07 24.81 24.98 1,883,988 +0.16(+0.65%)
May 06, 2015 25.09 25.14 24.65 24.82 1,128,061 -0.19(-0.78%)
May 05, 2015 25.37 25.37 24.99 25.02 1,012,905 -0.43(-1.68%)
May 04, 2015 25.49 25.58 25.43 25.44 2,674,126 +0.01(+0.03%)
May 01, 2015 25.17 25.44 25.17 25.44 3,903,458 +0.37(+1.46%)
Apr 30, 2015 25.34 25.39 24.98 25.07 2,779,868 -0.39(-1.53%)
Apr 29, 2015 25.49 25.59 25.29 25.46 495,560 -0.17(-0.66%)
Apr 28, 2015 25.65 25.77 25.38 25.63 874,022 +0.03(+0.10%)
Apr 27, 2015 25.62 25.72 25.53 25.60 4,289,190 +0.09(+0.34%)
Apr 24, 2015 25.50 25.58 25.38 25.52 1,009,901 +0.25(+1.01%)
Apr 23, 2015 25.07 25.36 25.07 25.26 422,492 +0.07(+0.30%)
Apr 22, 2015 25.05 25.22 24.88 25.19 615,016 +0.22(+0.88%)
Apr 21, 2015 24.99 25.15 24.95 24.97 674,019 -0.02(-0.09%)
Apr 20, 2015 24.64 25.01 24.64 24.99 1,313,528 +0.48(+1.97%)
Apr 17, 2015 24.70 24.71 24.45 24.51 796,504 -0.40(-1.61%)
Apr 16, 2015 24.88 24.96 24.84 24.91 442,929 -0.07(-0.28%)
Apr 15, 2015 24.80 25.02 24.76 24.98 901,874 +0.26(+1.05%)
Apr 14, 2015 24.80 24.84 24.59 24.72 625,200 -0.10(-0.40%)
Apr 13, 2015 24.94 25.04 24.81 24.82 544,965 -0.08(-0.31%)
Apr 10, 2015 24.77 24.90 24.72 24.89 569,685 +0.11(+0.44%)
Apr 09, 2015 24.62 24.79 24.55 24.78 703,518 +0.13(+0.53%)
Apr 08, 2015 24.61 24.73 24.53 24.65 701,456 +0.06(+0.23%)
Apr 07, 2015 24.66 24.80 24.59 24.60 1,529,129 -0.04(-0.17%)
Apr 06, 2015 24.23 24.69 24.16 24.64 652,675 +0.27(+1.10%)
Apr 02, 2015 24.41 24.37 24.37 24.37 1,538,290 -0.03(-0.12%)
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.