Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.53 25.60 25.41 25.58 725,169 +0.06(+0.22%)
May 27, 2016 25.34 25.52 25.52 25.52 494,908 +0.13(+0.49%)
May 26, 2016 25.32 25.42 25.25 25.39 441,833 +0.07(+0.28%)
May 25, 2016 25.20 25.39 25.20 25.32 797,782 +0.22(+0.87%)
May 24, 2016 24.74 25.12 24.72 25.10 3,794,226 +0.53(+2.14%)
May 23, 2016 24.63 24.74 24.57 24.58 1,209,651 -0.02(-0.08%)
May 20, 2016 24.39 24.66 24.37 24.60 440,493 +0.32(+1.34%)
May 19, 2016 24.37 24.39 24.11 24.27 999,613 -0.12(-0.50%)
May 18, 2016 24.20 24.54 24.20 24.40 2,742,882 +0.15(+0.60%)
May 17, 2016 24.48 24.56 24.19 24.25 836,183 -0.25(-1.02%)
May 16, 2016 24.22 24.59 24.20 24.50 903,273 +0.34(+1.40%)
May 13, 2016 24.16 24.38 24.10 24.16 1,082,619 -0.03(-0.12%)
May 12, 2016 24.44 24.44 24.03 24.19 775,121 -0.15(-0.61%)
May 11, 2016 24.46 24.59 24.34 24.34 1,174,673 -0.16(-0.66%)
May 10, 2016 24.26 24.51 24.21 24.50 382,144 +0.33(+1.37%)
May 09, 2016 24.20 24.30 24.16 24.17 426,639 +0.02(+0.07%)
May 06, 2016 23.95 24.15 23.90 24.15 708,061 +0.14(+0.57%)
May 05, 2016 24.10 24.15 23.97 24.02 551,410 +0.00(+0.02%)
May 04, 2016 24.05 24.12 23.94 24.01 890,260 -0.10(-0.42%)
May 03, 2016 24.19 24.23 24.03 24.11 1,400,514 -0.23(-0.95%)
May 02, 2016 24.25 24.38 24.10 24.34 2,205,997 +0.14(+0.60%)
Apr 29, 2016 24.31 24.35 24.01 24.20 1,268,516 -0.23(-0.94%)
Apr 28, 2016 24.89 24.93 24.37 24.43 1,250,617 -0.35(-1.41%)
Apr 27, 2016 24.61 24.80 24.51 24.78 1,284,107 -0.24(-0.94%)
Apr 26, 2016 25.14 25.21 24.93 25.01 474,638 -0.11(-0.42%)
Apr 25, 2016 25.06 25.16 25.01 25.12 1,333,961 -0.02(-0.07%)
Apr 22, 2016 25.21 25.31 25.00 25.14 867,315 -0.49(-1.92%)
Apr 21, 2016 25.62 25.70 25.55 25.63 547,636 +0.02(+0.09%)
Apr 20, 2016 25.55 25.74 25.49 25.61 537,793 +0.07(+0.29%)
Apr 19, 2016 25.75 25.76 25.38 25.53 631,462 -0.16(-0.64%)
Apr 18, 2016 25.54 25.71 25.52 25.70 688,391 +0.06(+0.25%)
Apr 15, 2016 25.73 25.78 25.59 25.63 444,056 -0.13(-0.51%)
Apr 14, 2016 25.77 25.83 25.68 25.76 329,141 -0.04(-0.15%)
Apr 13, 2016 25.62 25.84 25.59 25.80 492,562 +0.37(+1.45%)
Apr 12, 2016 25.35 25.48 25.11 25.43 3,874,168 +0.12(+0.49%)
Apr 11, 2016 25.47 25.65 25.31 25.31 634,353 -0.05(-0.20%)
Apr 08, 2016 25.52 25.61 25.29 25.36 741,508 -0.01(-0.05%)
Apr 07, 2016 25.60 25.61 25.29 25.37 1,302,876 -0.37(-1.43%)
Apr 06, 2016 25.49 25.75 25.38 25.74 1,181,634 +0.27(+1.06%)
Apr 05, 2016 25.55 25.65 25.44 25.47 2,033,569 -0.27(-1.07%)
Apr 04, 2016 25.83 25.88 25.70 25.75 707,963 -0.12(-0.46%)
Apr 01, 2016 25.53 25.87 25.48 25.86 1,064,200 +0.19(+0.75%)
Mar 31, 2016 25.70 25.80 25.63 25.67 1,047,227 -0.04(-0.15%)
Mar 30, 2016 25.69 25.88 25.64 25.71 834,560 +0.17(+0.65%)
Mar 29, 2016 25.09 25.55 25.03 25.54 896,092 +0.42(+1.67%)
Mar 28, 2016 25.24 25.24 25.08 25.13 2,347,057 -0.05(-0.22%)
Mar 24, 2016 25.04 25.18 25.18 25.18 751,449 +0.02(+0.07%)
Mar 23, 2016 25.34 25.37 25.11 25.16 797,584 -0.22(-0.85%)
Mar 22, 2016 25.21 25.46 25.19 25.38 1,170,505 +0.06(+0.24%)
Mar 21, 2016 25.18 25.33 25.18 25.32 985,800 +0.06(+0.25%)
Mar 18, 2016 25.30 25.31 25.12 25.25 2,197,539 +0.07(+0.26%)
Mar 17, 2016 25.02 25.25 25.01 25.19 560,780 +0.10(+0.39%)
Mar 16, 2016 24.75 25.13 24.74 25.09 1,202,168 +0.32(+1.29%)
Mar 15, 2016 24.63 24.79 24.58 24.77 828,159 +0.07(+0.27%)
Mar 14, 2016 24.61 24.76 24.58 24.70 898,031 -0.01(-0.03%)
Mar 11, 2016 24.51 24.71 24.47 24.71 560,428 +0.43(+1.79%)
Mar 10, 2016 24.43 24.54 23.97 24.28 1,186,562 -0.04(-0.15%)
Mar 09, 2016 24.19 24.33 24.11 24.31 1,010,463 +0.24(+0.99%)
Mar 08, 2016 24.09 24.29 24.02 24.08 970,325 -0.17(-0.72%)
Mar 07, 2016 24.27 24.37 24.08 24.25 1,139,271 -0.13(-0.55%)
Mar 04, 2016 24.36 24.53 24.21 24.38 544,087 +0.08(+0.35%)
Mar 03, 2016 24.32 24.32 24.11 24.30 666,187 -0.00(-0.02%)
Mar 02, 2016 24.20 24.30 24.12 24.30 831,192 +0.06(+0.24%)
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.