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 29, 2015 25.82 25.82 25.59 25.65 598,931 -0.19(-0.72%)
May 28, 2015 25.81 25.88 25.77 25.84 463,213 -0.02(-0.07%)
May 27, 2015 25.45 25.89 25.45 25.86 1,471,075 +0.47(+1.86%)
May 26, 2015 25.68 25.68 25.29 25.39 1,734,526 -0.37(-1.45%)
May 22, 2015 25.72 25.76 25.76 25.76 329,934 +0.03(+0.10%)
May 21, 2015 25.58 25.78 25.55 25.74 501,932 +0.09(+0.36%)
May 20, 2015 25.63 25.76 25.53 25.64 3,370,132 +0.03(+0.10%)
May 19, 2015 25.69 25.73 25.60 25.62 500,041 -0.05(-0.20%)
May 18, 2015 25.50 25.71 25.47 25.67 1,070,066 +0.13(+0.49%)
May 15, 2015 25.65 25.69 25.49 25.54 660,378 -0.09(-0.35%)
May 14, 2015 25.39 25.64 25.38 25.63 4,258,456 +0.43(+1.72%)
May 13, 2015 25.18 25.33 25.17 25.20 329,900 +0.13(+0.51%)
May 12, 2015 25.05 25.18 24.86 25.07 635,194 -0.14(-0.54%)
May 11, 2015 25.31 25.32 25.19 25.21 562,459 -0.12(-0.48%)
May 08, 2015 25.21 25.35 25.21 25.33 1,057,720 +0.35(+1.39%)
May 07, 2015 24.81 25.07 24.81 24.98 1,884,135 +0.16(+0.65%)
May 06, 2015 25.09 25.13 24.65 24.82 1,128,149 -0.19(-0.78%)
May 05, 2015 25.37 25.37 24.99 25.01 1,012,984 -0.43(-1.68%)
May 04, 2015 25.49 25.58 25.43 25.44 2,674,334 +0.01(+0.03%)
May 01, 2015 25.17 25.43 25.17 25.43 3,903,762 +0.37(+1.46%)
Apr 30, 2015 25.34 25.39 24.98 25.07 2,780,085 -0.39(-1.53%)
Apr 29, 2015 25.49 25.59 25.29 25.46 495,599 -0.17(-0.66%)
Apr 28, 2015 25.65 25.77 25.38 25.63 874,090 +0.03(+0.10%)
Apr 27, 2015 25.62 25.71 25.53 25.60 4,289,524 +0.09(+0.34%)
Apr 24, 2015 25.50 25.57 25.38 25.51 1,009,980 +0.25(+1.01%)
Apr 23, 2015 25.06 25.36 25.06 25.26 422,525 +0.07(+0.30%)
Apr 22, 2015 25.05 25.21 24.88 25.18 615,064 +0.22(+0.88%)
Apr 21, 2015 24.99 25.15 24.95 24.96 674,071 -0.02(-0.09%)
Apr 20, 2015 24.64 25.00 24.64 24.99 1,313,631 +0.48(+1.97%)
Apr 17, 2015 24.70 24.71 24.44 24.50 796,567 -0.40(-1.61%)
Apr 16, 2015 24.88 24.96 24.84 24.91 442,963 -0.07(-0.28%)
Apr 15, 2015 24.80 25.01 24.76 24.98 901,944 +0.26(+1.05%)
Apr 14, 2015 24.80 24.83 24.59 24.72 625,249 -0.10(-0.40%)
Apr 13, 2015 24.93 25.03 24.81 24.81 545,008 -0.08(-0.31%)
Apr 10, 2015 24.76 24.89 24.72 24.89 569,729 +0.11(+0.44%)
Apr 09, 2015 24.62 24.78 24.55 24.78 703,573 +0.13(+0.53%)
Apr 08, 2015 24.61 24.73 24.53 24.65 701,510 +0.06(+0.23%)
Apr 07, 2015 24.65 24.80 24.59 24.60 1,529,248 -0.04(-0.17%)
Apr 06, 2015 24.23 24.69 24.15 24.64 652,726 +0.27(+1.10%)
Apr 02, 2015 24.41 24.37 24.37 24.37 1,538,410 -0.03(-0.12%)
Apr 01, 2015 24.51 24.52 24.27 24.40 4,144,250 -0.13(-0.53%)
Mar 31, 2015 24.63 24.71 24.52 24.53 518,039 -0.22(-0.89%)
Mar 30, 2015 24.63 24.76 24.62 24.75 1,881,794 +0.29(+1.18%)
Mar 27, 2015 24.38 24.53 24.28 24.46 507,007 +0.05(+0.22%)
Mar 26, 2015 24.25 24.51 24.13 24.40 1,639,012 +0.02(+0.09%)
Mar 25, 2015 25.16 25.16 24.38 24.38 1,017,062 -0.72(-2.87%)
Mar 24, 2015 25.18 25.28 25.10 25.10 471,438 -0.07(-0.30%)
Mar 23, 2015 25.19 25.29 25.17 25.18 474,506 +0.03(+0.11%)
Mar 20, 2015 25.14 25.29 25.14 25.15 469,031 +0.14(+0.58%)
Mar 19, 2015 25.05 25.13 25.01 25.01 675,186 -0.05(-0.19%)
Mar 18, 2015 24.71 25.16 24.63 25.05 1,018,812 +0.30(+1.21%)
Mar 17, 2015 24.67 24.80 24.60 24.75 635,867 +0.07(+0.28%)
Mar 16, 2015 24.49 24.70 24.46 24.68 1,858,775 +0.29(+1.18%)
Mar 13, 2015 24.48 24.55 24.25 24.39 629,114 -0.12(-0.49%)
Mar 12, 2015 24.34 24.53 24.29 24.51 831,536 +0.09(+0.38%)
Mar 11, 2015 24.63 24.65 24.39 24.42 509,702 -0.14(-0.57%)
Mar 10, 2015 24.92 24.94 24.56 24.56 798,987 -0.52(-2.05%)
Mar 09, 2015 25.01 25.19 24.96 25.07 1,548,753 +0.11(+0.45%)
Mar 06, 2015 25.25 25.30 24.92 24.96 2,830,030 -0.27(-1.08%)
Mar 05, 2015 25.32 25.34 25.15 25.23 765,392 -0.05(-0.20%)
Mar 04, 2015 25.31 25.32 25.15 25.29 1,124,725 -0.10(-0.38%)
Mar 03, 2015 25.52 25.52 25.29 25.38 2,590,713 -0.20(-0.79%)
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.