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 (%)
Sep 30, 2016 28.25 28.40 28.19 28.32 529,791 +0.15(+0.52%)
Sep 29, 2016 28.30 28.36 28.05 28.17 902,535 -0.17(-0.61%)
Sep 28, 2016 28.28 28.36 28.18 28.34 308,852 +0.10(+0.35%)
Sep 27, 2016 27.93 28.25 27.89 28.24 1,806,042 +0.33(+1.17%)
Sep 26, 2016 27.93 28.01 27.85 27.92 421,696 -0.19(-0.69%)
Sep 23, 2016 28.31 28.31 28.05 28.11 2,143,181 -0.26(-0.91%)
Sep 22, 2016 28.36 28.41 28.32 28.37 503,659 +0.18(+0.65%)
Sep 21, 2016 28.01 28.21 27.89 28.19 1,206,547 +0.30(+1.06%)
Sep 20, 2016 28.00 28.05 27.85 27.89 428,924 -0.03(-0.10%)
Sep 19, 2016 28.06 28.22 27.86 27.92 684,054 -0.06(-0.22%)
Sep 16, 2016 28.07 28.08 27.85 27.98 457,522 -0.09(-0.34%)
Sep 15, 2016 27.61 28.11 27.61 28.08 1,079,277 +0.49(+1.77%)
Sep 14, 2016 27.43 27.73 27.40 27.59 1,124,601 +0.19(+0.69%)
Sep 13, 2016 27.49 27.60 27.28 27.40 1,872,771 -0.18(-0.65%)
Sep 12, 2016 26.96 27.61 26.96 27.58 1,616,347 +0.45(+1.67%)
Sep 09, 2016 27.59 27.65 27.12 27.12 1,655,852 -0.65(-2.36%)
Sep 08, 2016 27.95 27.95 27.72 27.78 717,224 -0.27(-0.97%)
Sep 07, 2016 28.01 28.08 27.91 28.05 748,253 +0.06(+0.20%)
Sep 06, 2016 27.90 27.99 27.84 27.99 454,955 +0.12(+0.43%)
Sep 02, 2016 27.87 27.87 27.87 27.87 1,950,768 +0.11(+0.41%)
Sep 01, 2016 27.61 27.77 27.52 27.76 1,361,504 +0.10(+0.36%)
Aug 31, 2016 27.66 27.69 27.56 27.66 514,755 -0.05(-0.18%)
Aug 30, 2016 27.74 27.83 27.61 27.71 1,243,219 -0.07(-0.26%)
Aug 29, 2016 27.71 27.87 27.71 27.78 337,947 +0.09(+0.33%)
Aug 26, 2016 27.68 27.88 27.55 27.69 965,122 +0.02(+0.09%)
Aug 25, 2016 27.58 27.72 27.54 27.67 795,423 +0.05(+0.17%)
Aug 24, 2016 27.76 27.77 27.55 27.62 508,055 -0.15(-0.53%)
Aug 23, 2016 27.75 27.84 27.75 27.77 378,699 +0.12(+0.43%)
Aug 22, 2016 27.65 27.72 27.56 27.65 664,297 -0.04(-0.15%)
Aug 19, 2016 27.58 27.73 27.54 27.69 946,386 +0.06(+0.21%)
Aug 18, 2016 27.55 27.65 27.54 27.63 834,919 +0.05(+0.16%)
Aug 17, 2016 27.61 27.61 27.43 27.59 634,090 -0.05(-0.16%)
Aug 16, 2016 27.70 27.71 27.62 27.63 488,770 -0.13(-0.48%)
Aug 15, 2016 27.63 27.83 27.63 27.77 633,925 +0.15(+0.54%)
Aug 12, 2016 27.58 27.62 27.54 27.62 1,560,505 -0.01(-0.04%)
Aug 11, 2016 27.61 27.69 27.56 27.63 961,127 +0.11(+0.41%)
Aug 10, 2016 27.64 27.64 27.47 27.52 1,467,741 -0.10(-0.37%)
Aug 09, 2016 27.58 27.70 27.56 27.62 917,451 +0.07(+0.25%)
Aug 08, 2016 27.58 27.63 27.49 27.55 2,829,836 +0.00(+0.01%)
Aug 05, 2016 27.33 27.57 27.31 27.55 1,191,776 +0.31(+1.14%)
Aug 04, 2016 27.08 27.26 27.08 27.24 615,100 +0.15(+0.57%)
Aug 03, 2016 26.93 27.08 26.93 27.08 447,572 +0.13(+0.48%)
Aug 02, 2016 27.17 27.19 26.81 26.95 1,959,024 -0.26(-0.96%)
Aug 01, 2016 27.11 27.25 27.06 27.21 4,885,336 +0.13(+0.49%)
Jul 29, 2016 27.09 27.15 27.01 27.08 830,916 +0.07(+0.25%)
Jul 28, 2016 26.97 27.07 26.89 27.02 1,754,191 +0.10(+0.38%)
Jul 27, 2016 27.02 27.02 26.80 26.91 972,535 +0.24(+0.91%)
Jul 26, 2016 26.56 26.73 26.51 26.67 588,998 +0.13(+0.49%)
Jul 25, 2016 26.53 26.58 26.47 26.54 1,310,145 -0.00(-0.02%)
Jul 22, 2016 26.40 26.55 26.32 26.55 1,218,604 +0.14(+0.53%)
Jul 21, 2016 26.54 26.61 26.35 26.41 634,751 -0.14(-0.54%)
Jul 20, 2016 26.38 26.60 26.38 26.55 824,468 +0.39(+1.48%)
Jul 19, 2016 26.18 26.23 26.12 26.16 629,058 -0.05(-0.18%)
Jul 18, 2016 26.02 26.23 26.00 26.21 614,945 +0.21(+0.81%)
Jul 15, 2016 26.08 26.08 25.92 26.00 348,373 -0.04(-0.15%)
Jul 14, 2016 25.98 26.07 25.96 26.04 434,331 +0.21(+0.83%)
Jul 13, 2016 25.93 25.94 25.82 25.82 640,348 -0.05(-0.17%)
Jul 12, 2016 25.75 25.90 25.74 25.87 540,226 +0.25(+0.97%)
Jul 11, 2016 25.53 25.68 25.51 25.62 333,257 +0.16(+0.64%)
Jul 08, 2016 25.17 25.46 25.02 25.45 644,056 +0.44(+1.75%)
Jul 07, 2016 24.98 25.12 24.93 25.02 915,756 +0.07(+0.27%)
Jul 06, 2016 24.67 24.96 24.58 24.95 1,085,953 +0.18(+0.73%)
Jul 05, 2016 24.83 24.87 24.65 24.77 1,468,196 -0.22(-0.89%)
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.