Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.54 26.58 26.39 26.42 411,715 -0.13(-0.49%)
Feb 26, 2015 26.42 26.58 26.39 26.55 779,543 +0.19(+0.73%)
Feb 25, 2015 26.46 26.48 26.29 26.36 461,497 -0.19(-0.71%)
Feb 24, 2015 26.47 26.59 26.33 26.55 608,769 +0.06(+0.24%)
Feb 23, 2015 26.49 26.49 26.35 26.49 2,173,608 +0.01(+0.05%)
Feb 20, 2015 26.33 26.49 26.20 26.47 1,670,199 +0.15(+0.58%)
Feb 19, 2015 26.17 26.35 26.14 26.32 529,895 +0.11(+0.42%)
Feb 18, 2015 26.12 26.23 26.10 26.21 1,335,106 +0.05(+0.19%)
Feb 17, 2015 26.16 26.17 26.09 26.16 2,230,681 +0.00(+0.02%)
Feb 13, 2015 26.00 26.16 26.16 26.16 1,063,323 +0.23(+0.88%)
Feb 12, 2015 25.71 25.93 25.69 25.93 849,682 +0.42(+1.65%)
Feb 11, 2015 25.43 25.57 25.40 25.51 7,128,092 +0.09(+0.37%)
Feb 10, 2015 25.15 25.43 25.09 25.41 4,904,689 +0.42(+1.69%)
Feb 09, 2015 24.95 25.09 24.93 24.99 7,255,057 -0.04(-0.16%)
Feb 06, 2015 25.18 25.30 24.96 25.03 1,796,777 -0.10(-0.39%)
Feb 05, 2015 25.04 25.15 24.93 25.13 1,221,557 +0.21(+0.86%)
Feb 04, 2015 24.81 25.07 24.81 24.91 1,377,412 +0.04(+0.16%)
Feb 03, 2015 24.65 24.88 24.60 24.87 1,625,715 +0.27(+1.10%)
Feb 02, 2015 24.43 24.62 24.04 24.61 53,635,516 +0.23(+0.93%)
Jan 30, 2015 24.63 24.70 24.36 24.38 1,343,520 -0.40(-1.60%)
Jan 29, 2015 24.51 24.83 24.32 24.78 2,077,073 +0.25(+1.02%)
Jan 28, 2015 25.04 25.11 24.52 24.52 3,610,136 -0.02(-0.08%)
Jan 27, 2015 24.88 24.88 24.45 24.54 6,662,359 -0.82(-3.25%)
Jan 26, 2015 25.45 25.45 25.28 25.37 1,004,315 -0.08(-0.31%)
Jan 23, 2015 25.37 25.55 25.32 25.45 7,701,830 +0.05(+0.18%)
Jan 22, 2015 24.99 25.41 24.80 25.40 2,033,775 +0.51(+2.06%)
Jan 21, 2015 24.74 24.99 24.66 24.89 2,928,502 +0.05(+0.21%)
Jan 20, 2015 24.70 24.90 24.50 24.84 7,967,817 +0.21(+0.86%)
Jan 16, 2015 24.34 24.64 24.29 24.62 4,644,367 +0.21(+0.85%)
Jan 15, 2015 24.88 24.88 24.36 24.42 1,028,924 -0.36(-1.47%)
Jan 14, 2015 24.67 24.90 24.54 24.78 1,332,443 -0.13(-0.53%)
Jan 13, 2015 25.17 25.49 24.72 24.91 2,090,967 -0.00(-0.02%)
Jan 12, 2015 25.32 25.32 24.86 24.92 1,833,028 -0.34(-1.37%)
Jan 09, 2015 25.43 25.49 25.07 25.26 1,083,255 -0.10(-0.38%)
Jan 08, 2015 24.91 25.40 24.91 25.36 1,349,111 +0.62(+2.49%)
Jan 07, 2015 24.70 24.84 24.60 24.74 1,091,106 +0.21(+0.84%)
Jan 06, 2015 24.91 24.95 24.43 24.54 2,577,597 -0.34(-1.36%)
Jan 05, 2015 25.15 25.23 24.82 24.87 2,093,301 -0.40(-1.60%)
Jan 02, 2015 25.48 25.59 25.14 25.28 3,721,503 -0.08(-0.33%)
Dec 31, 2014 25.70 25.36 25.36 25.36 961,642 -0.29(-1.13%)
Dec 30, 2014 25.77 25.83 25.62 25.65 2,674,086 -0.20(-0.78%)
Dec 29, 2014 25.91 25.97 25.83 25.85 15,850,367 -0.14(-0.52%)
Dec 26, 2014 25.94 26.04 25.90 25.99 645,313 +0.11(+0.43%)
Dec 24, 2014 25.94 25.88 25.88 25.88 813,855 -0.08(-0.30%)
Dec 23, 2014 25.98 26.06 25.95 25.95 1,233,098 +0.04(+0.15%)
Dec 22, 2014 25.73 25.91 25.68 25.91 2,553,044 +0.24(+0.95%)
Dec 19, 2014 25.57 25.71 25.51 25.67 1,517,600 +0.12(+0.48%)
Dec 18, 2014 25.23 25.55 25.18 25.55 3,580,955 +0.75(+3.04%)
Dec 17, 2014 24.39 24.87 24.36 24.79 1,421,307 +0.46(+1.90%)
Dec 16, 2014 24.51 24.93 24.32 24.33 4,844,845 -0.37(-1.50%)
Dec 15, 2014 25.06 25.20 24.60 24.70 2,534,408 -0.17(-0.67%)
Dec 12, 2014 25.04 25.23 24.87 24.87 1,845,126 -0.38(-1.49%)
Dec 11, 2014 25.20 25.54 25.18 25.25 2,103,844 +0.13(+0.53%)
Dec 10, 2014 25.54 25.57 25.09 25.11 1,273,852 -0.46(-1.78%)
Dec 09, 2014 25.10 25.58 25.04 25.57 1,617,248 +0.15(+0.58%)
Dec 08, 2014 25.70 25.75 25.30 25.42 3,594,869 -0.36(-1.41%)
Dec 05, 2014 25.83 25.87 25.71 25.79 813,589 +0.00(+0.00%)
Dec 04, 2014 25.78 25.88 25.70 25.79 1,036,366 +0.01(+0.04%)
Dec 03, 2014 25.70 25.83 25.62 25.78 1,088,668 +0.13(+0.51%)
Dec 02, 2014 25.60 25.70 25.48 25.64 2,068,393 +0.05(+0.20%)
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.