Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.43 24.64 24.30 24.30 1,059,818 -0.14(-0.59%)
Feb 26, 2016 24.65 24.66 24.38 24.44 582,515 -0.04(-0.16%)
Feb 25, 2016 24.30 24.48 24.02 24.48 365,572 +0.30(+1.24%)
Feb 24, 2016 23.69 24.21 23.54 24.18 869,723 +0.23(+0.97%)
Feb 23, 2016 24.29 24.31 23.93 23.95 813,459 -0.46(-1.89%)
Feb 22, 2016 24.28 24.43 24.28 24.41 566,086 +0.33(+1.37%)
Feb 19, 2016 23.92 24.14 23.91 24.08 461,782 +0.07(+0.29%)
Feb 18, 2016 24.28 24.28 23.98 24.01 857,551 -0.15(-0.62%)
Feb 17, 2016 23.68 24.20 23.68 24.16 1,199,701 +0.57(+2.44%)
Feb 16, 2016 23.38 23.59 23.27 23.58 1,714,541 +0.48(+2.09%)
Feb 12, 2016 23.03 23.10 23.10 23.10 715,505 +0.30(+1.31%)
Feb 11, 2016 22.56 22.96 22.50 22.80 1,791,772 -0.03(-0.14%)
Feb 10, 2016 23.04 23.31 22.81 22.83 988,189 +0.04(+0.17%)
Feb 09, 2016 22.64 23.05 22.58 22.79 1,526,034 -0.10(-0.44%)
Feb 08, 2016 22.85 22.97 22.47 22.89 1,989,708 -0.35(-1.50%)
Feb 05, 2016 23.99 23.99 23.18 23.24 2,609,345 -0.89(-3.68%)
Feb 04, 2016 24.00 24.32 23.82 24.13 1,523,595 +0.08(+0.33%)
Feb 03, 2016 24.30 24.33 23.69 24.05 1,495,989 -0.08(-0.31%)
Feb 02, 2016 24.57 24.57 24.06 24.13 1,510,476 -0.52(-2.11%)
Feb 01, 2016 24.49 24.74 24.44 24.65 1,639,057 +0.04(+0.16%)
Jan 29, 2016 24.04 24.61 24.04 24.61 955,953 +0.81(+3.42%)
Jan 28, 2016 23.84 23.87 23.47 23.79 2,196,224 +0.38(+1.60%)
Jan 27, 2016 23.83 23.92 23.36 23.42 1,013,033 -0.62(-2.59%)
Jan 26, 2016 23.93 24.11 23.73 24.04 937,837 +0.23(+0.97%)
Jan 25, 2016 24.11 24.19 23.79 23.81 488,033 -0.37(-1.51%)
Jan 22, 2016 23.93 24.18 23.92 24.18 886,549 +0.68(+2.91%)
Jan 21, 2016 23.58 23.86 23.24 23.49 1,120,187 +0.04(+0.17%)
Jan 20, 2016 23.14 23.67 22.71 23.45 1,774,063 -0.11(-0.48%)
Jan 19, 2016 23.88 23.93 23.35 23.56 1,729,918 -0.05(-0.22%)
Jan 15, 2016 23.66 23.61 23.61 23.61 1,707,279 -0.78(-3.19%)
Jan 14, 2016 24.03 24.56 23.66 24.39 1,056,875 +0.48(+2.03%)
Jan 13, 2016 24.78 24.82 23.89 23.91 1,261,522 -0.72(-2.92%)
Jan 12, 2016 24.60 24.71 24.30 24.63 1,135,818 +0.30(+1.24%)
Jan 11, 2016 24.38 24.45 24.01 24.32 1,364,887 +0.12(+0.51%)
Jan 08, 2016 24.61 24.71 24.18 24.20 1,781,452 -0.19(-0.79%)
Jan 07, 2016 24.72 25.00 24.38 24.39 1,767,315 -0.83(-3.28%)
Jan 06, 2016 25.16 25.41 25.06 25.22 1,107,925 -0.33(-1.28%)
Jan 05, 2016 25.81 25.82 25.50 25.55 915,646 -0.13(-0.50%)
Jan 04, 2016 25.55 25.69 25.28 25.68 2,021,059 -0.40(-1.52%)
Dec 31, 2015 26.34 26.07 26.07 26.07 502,454 -0.38(-1.42%)
Dec 30, 2015 26.65 26.65 26.44 26.45 684,557 -0.20(-0.76%)
Dec 29, 2015 26.43 26.73 26.43 26.65 370,392 +0.35(+1.34%)
Dec 28, 2015 26.22 26.30 26.04 26.30 579,021 +0.01(+0.06%)
Dec 24, 2015 26.31 26.28 26.28 26.28 119,045 -0.08(-0.32%)
Dec 23, 2015 26.25 26.37 26.24 26.37 1,513,585 +0.21(+0.80%)
Dec 22, 2015 26.08 26.19 25.96 26.16 1,664,191 +0.16(+0.63%)
Dec 21, 2015 25.97 26.01 25.76 25.99 1,113,112 +0.24(+0.95%)
Dec 18, 2015 26.21 26.26 25.74 25.75 1,157,407 -0.51(-1.95%)
Dec 17, 2015 26.78 26.78 26.25 26.26 1,330,042 -0.39(-1.48%)
Dec 16, 2015 26.44 26.70 26.24 26.66 1,256,167 +0.35(+1.31%)
Dec 15, 2015 26.38 26.51 26.28 26.31 1,261,771 +0.09(+0.32%)
Dec 14, 2015 26.11 26.23 25.74 26.22 1,837,767 +0.13(+0.48%)
Dec 11, 2015 26.34 26.41 26.09 26.10 1,607,078 -0.55(-2.06%)
Dec 10, 2015 26.65 26.83 26.57 26.65 431,877 +0.09(+0.34%)
Dec 09, 2015 26.89 27.02 26.44 26.56 3,119,706 -0.43(-1.60%)
Dec 08, 2015 26.76 27.05 26.73 26.99 671,033 -0.05(-0.17%)
Dec 07, 2015 27.17 27.20 26.93 27.04 1,763,033 -0.18(-0.66%)
Dec 04, 2015 26.67 27.26 26.62 27.22 1,834,850 +0.61(+2.28%)
Dec 03, 2015 27.10 27.13 26.48 26.61 1,946,682 -0.36(-1.32%)
Dec 02, 2015 27.15 27.28 26.94 26.96 886,333 -0.17(-0.64%)
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.