Skip to main content

US Technology Ishares ETF (NY: IYW )

135.02 -0.32 (-0.24%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.85 25.91 25.67 25.67 421,489 -0.17(-0.65%)
Oct 29, 2015 25.81 25.87 25.70 25.84 434,400 -0.12(-0.48%)
Oct 28, 2015 25.63 25.96 25.58 25.96 700,842 +0.45(+1.77%)
Oct 27, 2015 25.58 25.70 25.50 25.51 374,829 -0.14(-0.55%)
Oct 26, 2015 25.76 25.76 25.56 25.65 669,566 -0.16(-0.60%)
Oct 23, 2015 25.72 25.92 25.61 25.81 1,357,467 +0.79(+3.17%)
Oct 22, 2015 24.65 25.07 24.65 25.02 919,295 +0.55(+2.26%)
Oct 21, 2015 24.71 24.79 24.44 24.46 248,928 -0.19(-0.78%)
Oct 20, 2015 24.67 24.74 24.58 24.66 255,827 -0.11(-0.43%)
Oct 19, 2015 24.64 24.76 24.56 24.76 322,961 +0.06(+0.25%)
Oct 16, 2015 24.67 24.70 24.54 24.70 322,029 +0.06(+0.26%)
Oct 15, 2015 24.44 24.65 24.42 24.64 2,453,630 +0.30(+1.22%)
Oct 14, 2015 24.29 24.47 24.23 24.34 361,330 -0.02(-0.08%)
Oct 13, 2015 24.32 24.55 24.31 24.36 823,976 -0.08(-0.35%)
Oct 12, 2015 24.48 24.48 24.35 24.44 659,370 -0.02(-0.10%)
Oct 09, 2015 24.34 24.48 24.30 24.47 565,655 +0.16(+0.66%)
Oct 08, 2015 24.18 24.36 23.99 24.31 455,858 +0.09(+0.38%)
Oct 07, 2015 24.27 24.31 23.90 24.22 846,799 +0.09(+0.37%)
Oct 06, 2015 24.05 24.17 23.99 24.13 565,408 +0.06(+0.25%)
Oct 05, 2015 23.74 24.14 23.72 24.07 765,209 +0.44(+1.86%)
Oct 02, 2015 22.96 23.63 22.90 23.63 2,083,064 +0.39(+1.66%)
Oct 01, 2015 23.28 23.28 22.91 23.24 603,446 +0.00(+0.01%)
Sep 30, 2015 23.00 23.26 22.99 23.24 977,139 +0.51(+2.26%)
Sep 29, 2015 22.93 23.11 22.57 22.72 1,070,807 -0.16(-0.71%)
Sep 28, 2015 23.29 23.36 22.88 22.89 2,925,413 -0.54(-2.30%)
Sep 25, 2015 23.75 23.75 23.29 23.43 489,035 -0.09(-0.39%)
Sep 24, 2015 23.25 23.57 23.07 23.52 1,312,343 +0.02(+0.10%)
Sep 23, 2015 23.50 23.59 23.38 23.49 433,829 +0.05(+0.23%)
Sep 22, 2015 23.49 23.55 23.29 23.44 1,066,151 -0.41(-1.70%)
Sep 21, 2015 23.76 23.94 23.64 23.84 523,944 +0.19(+0.80%)
Sep 18, 2015 23.62 23.88 23.51 23.65 710,377 -0.30(-1.24%)
Sep 17, 2015 24.07 24.33 23.90 23.95 1,357,881 -0.16(-0.67%)
Sep 16, 2015 24.05 24.14 23.96 24.11 1,202,441 +0.10(+0.43%)
Sep 15, 2015 23.76 24.07 23.72 24.01 1,952,508 +0.32(+1.34%)
Sep 14, 2015 23.87 23.87 23.64 23.69 337,779 -0.06(-0.25%)
Sep 11, 2015 23.52 23.75 23.47 23.75 610,746 +0.11(+0.49%)
Sep 10, 2015 23.38 23.79 23.33 23.64 2,531,805 +0.29(+1.22%)
Sep 09, 2015 23.91 23.96 23.32 23.35 638,961 -0.33(-1.41%)
Sep 08, 2015 23.46 23.69 23.40 23.68 1,361,053 +0.67(+2.91%)
Sep 04, 2015 22.97 23.01 23.01 23.01 1,345,603 -0.34(-1.44%)
Sep 03, 2015 23.48 23.65 23.28 23.35 870,403 -0.03(-0.11%)
Sep 02, 2015 23.01 23.38 22.91 23.38 742,694 +0.59(+2.60%)
Sep 01, 2015 23.36 23.36 22.69 22.78 1,216,106 -0.79(-3.35%)
Aug 31, 2015 23.59 23.85 23.49 23.57 551,492 -0.19(-0.81%)
Aug 28, 2015 23.58 23.80 23.54 23.77 833,761 +0.06(+0.25%)
Aug 27, 2015 23.36 23.71 23.17 23.71 1,767,846 +0.57(+2.48%)
Aug 26, 2015 22.24 23.18 22.24 23.13 1,754,561 +1.12(+5.06%)
Aug 25, 2015 22.44 23.13 22.00 22.02 1,915,269 -0.20(-0.89%)
Aug 24, 2015 20.97 23.12 17.27 22.22 3,930,887 -0.80(-3.47%)
Aug 21, 2015 23.73 23.90 23.01 23.01 4,165,108 -0.96(-4.00%)
Aug 20, 2015 24.46 24.48 23.97 23.97 1,061,963 -0.67(-2.72%)
Aug 19, 2015 24.79 24.87 24.53 24.64 356,593 -0.20(-0.82%)
Aug 18, 2015 24.93 24.95 24.82 24.85 495,141 -0.17(-0.66%)
Aug 17, 2015 24.78 25.01 24.69 25.01 661,215 +0.17(+0.68%)
Aug 14, 2015 24.63 24.88 24.63 24.84 814,628 +0.12(+0.50%)
Aug 13, 2015 24.85 24.90 24.69 24.72 377,793 -0.08(-0.31%)
Aug 12, 2015 24.48 24.85 24.24 24.80 780,949 +0.15(+0.63%)
Aug 11, 2015 25.00 25.03 24.56 24.64 587,796 -0.45(-1.79%)
Aug 10, 2015 24.85 25.12 24.85 25.09 554,451 +0.42(+1.72%)
Aug 07, 2015 24.61 24.72 24.51 24.67 594,097 +0.00(+0.01%)
Aug 06, 2015 25.01 25.06 24.58 24.67 754,007 -0.26(-1.03%)
Aug 05, 2015 24.73 25.12 24.73 24.92 720,837 +0.25(+1.02%)
Aug 04, 2015 24.82 24.82 24.59 24.67 1,373,600 -0.19(-0.74%)
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.