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 (%)
Jan 29, 2016 23.26 23.81 23.26 23.81 987,874 +0.79(+3.42%)
Jan 28, 2016 23.07 23.10 22.71 23.02 2,269,561 +0.36(+1.60%)
Jan 27, 2016 23.06 23.15 22.60 22.66 1,046,861 -0.60(-2.59%)
Jan 26, 2016 23.16 23.33 22.96 23.26 969,154 +0.22(+0.97%)
Jan 25, 2016 23.34 23.41 23.02 23.04 504,330 -0.35(-1.51%)
Jan 22, 2016 23.16 23.39 23.15 23.39 916,153 +0.66(+2.91%)
Jan 21, 2016 22.81 23.09 22.49 22.73 1,157,592 +0.04(+0.17%)
Jan 20, 2016 22.39 22.91 21.98 22.69 1,833,304 -0.11(-0.48%)
Jan 19, 2016 23.10 23.16 22.59 22.80 1,787,684 -0.05(-0.22%)
Jan 15, 2016 22.90 22.85 22.85 22.85 1,764,289 -0.75(-3.19%)
Jan 14, 2016 23.25 23.76 22.90 23.60 1,092,166 +0.47(+2.03%)
Jan 13, 2016 23.98 24.02 23.12 23.13 1,303,648 -0.70(-2.92%)
Jan 12, 2016 23.80 23.91 23.52 23.83 1,173,746 +0.29(+1.24%)
Jan 11, 2016 23.59 23.66 23.23 23.54 1,410,464 +0.12(+0.51%)
Jan 08, 2016 23.81 23.91 23.40 23.42 1,840,939 -0.19(-0.79%)
Jan 07, 2016 23.92 24.19 23.60 23.60 1,826,330 -0.80(-3.28%)
Jan 06, 2016 24.35 24.59 24.25 24.41 1,144,921 -0.32(-1.28%)
Jan 05, 2016 24.97 24.99 24.67 24.72 946,221 -0.12(-0.50%)
Jan 04, 2016 24.73 24.86 24.47 24.85 2,088,546 -0.38(-1.52%)
Dec 31, 2015 25.49 25.23 25.23 25.23 519,233 -0.36(-1.42%)
Dec 30, 2015 25.78 25.79 25.59 25.59 707,416 -0.20(-0.76%)
Dec 29, 2015 25.58 25.86 25.57 25.79 382,760 +0.34(+1.34%)
Dec 28, 2015 25.37 25.45 25.20 25.45 598,356 +0.01(+0.06%)
Dec 24, 2015 25.46 25.43 25.43 25.43 123,020 -0.02(-0.08%)
Dec 23, 2015 25.34 25.46 25.33 25.45 1,567,890 +0.20(+0.80%)
Dec 22, 2015 25.18 25.28 25.06 25.25 1,723,900 +0.16(+0.63%)
Dec 21, 2015 25.07 25.11 24.87 25.09 1,153,048 +0.23(+0.95%)
Dec 18, 2015 25.30 25.35 24.84 24.86 1,198,933 -0.49(-1.95%)
Dec 17, 2015 25.85 25.85 25.34 25.35 1,377,762 -0.38(-1.48%)
Dec 16, 2015 25.53 25.78 25.33 25.73 1,301,236 +0.33(+1.31%)
Dec 15, 2015 25.46 25.59 25.37 25.40 1,307,041 +0.08(+0.33%)
Dec 14, 2015 25.20 25.32 24.85 25.32 1,903,703 +0.12(+0.49%)
Dec 11, 2015 25.43 25.50 25.18 25.19 1,664,737 -0.53(-2.06%)
Dec 10, 2015 25.73 25.90 25.65 25.73 447,372 +0.09(+0.34%)
Dec 09, 2015 25.96 26.09 25.53 25.64 3,231,636 -0.42(-1.60%)
Dec 08, 2015 25.84 26.11 25.81 26.05 695,109 -0.04(-0.17%)
Dec 07, 2015 26.23 26.26 26.00 26.10 1,826,288 -0.17(-0.66%)
Dec 04, 2015 25.74 26.32 25.70 26.27 1,900,682 +0.59(+2.28%)
Dec 03, 2015 26.16 26.19 25.57 25.69 2,016,526 -0.34(-1.32%)
Dec 02, 2015 26.21 26.34 26.01 26.03 918,134 -0.17(-0.64%)
Dec 01, 2015 26.02 26.20 25.98 26.20 3,730,873 +0.28(+1.08%)
Nov 30, 2015 25.94 26.01 25.85 25.92 352,065 +0.03(+0.11%)
Nov 27, 2015 25.86 25.93 25.83 25.89 116,048 +0.05(+0.19%)
Nov 25, 2015 25.91 25.84 25.84 25.84 510,684 -0.08(-0.32%)
Nov 24, 2015 25.70 25.98 25.63 25.92 492,210 +0.07(+0.25%)
Nov 23, 2015 26.03 26.04 25.78 25.86 1,369,468 -0.15(-0.59%)
Nov 20, 2015 25.92 26.02 25.90 26.01 454,862 +0.21(+0.83%)
Nov 19, 2015 25.67 25.95 25.67 25.80 422,889 +0.13(+0.50%)
Nov 18, 2015 25.40 25.69 25.37 25.67 430,068 +0.42(+1.66%)
Nov 17, 2015 25.30 25.46 25.21 25.25 954,630 -0.01(-0.04%)
Nov 16, 2015 24.88 25.26 24.85 25.26 1,083,855 +0.35(+1.42%)
Nov 13, 2015 25.29 25.36 24.90 24.91 1,566,392 -0.53(-2.10%)
Nov 12, 2015 25.55 25.69 25.44 25.44 605,824 -0.23(-0.91%)
Nov 11, 2015 25.75 25.86 25.62 25.67 560,101 -0.02(-0.07%)
Nov 10, 2015 25.73 25.75 25.60 25.69 1,775,139 -0.23(-0.89%)
Nov 09, 2015 26.15 26.15 25.81 25.92 683,819 -0.26(-0.99%)
Nov 06, 2015 26.03 26.21 25.98 26.18 2,052,853 +0.15(+0.56%)
Nov 05, 2015 26.22 26.28 25.99 26.03 908,558 -0.11(-0.41%)
Nov 04, 2015 26.19 26.24 26.09 26.14 842,527 +0.01(+0.03%)
Nov 03, 2015 25.87 26.22 25.87 26.13 1,328,260 +0.17(+0.67%)
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.