Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.65 24.65 24.41 24.52 1,742,393 +0.08(+0.35%)
Jun 29, 2015 24.70 24.85 24.43 24.43 5,235,471 -0.55(-2.19%)
Jun 26, 2015 25.20 25.23 24.92 24.98 648,809 -0.30(-1.17%)
Jun 25, 2015 25.43 25.46 25.24 25.28 503,244 -0.08(-0.31%)
Jun 24, 2015 25.43 25.55 25.33 25.36 533,006 -0.10(-0.40%)
Jun 23, 2015 25.51 25.54 25.37 25.46 263,344 -0.01(-0.04%)
Jun 22, 2015 25.47 25.54 25.41 25.47 432,483 +0.17(+0.68%)
Jun 19, 2015 25.50 25.50 25.28 25.29 389,742 -0.18(-0.72%)
Jun 18, 2015 25.25 25.52 25.25 25.48 444,345 +0.20(+0.79%)
Jun 17, 2015 25.26 25.35 25.12 25.28 421,374 +0.05(+0.19%)
Jun 16, 2015 25.05 25.28 25.04 25.23 365,902 +0.15(+0.61%)
Jun 15, 2015 25.01 25.10 24.85 25.08 614,906 -0.13(-0.51%)
Jun 12, 2015 25.29 25.35 25.20 25.21 425,268 -0.22(-0.85%)
Jun 11, 2015 25.51 25.58 25.40 25.42 1,452,195 -0.02(-0.09%)
Jun 10, 2015 25.18 25.50 25.17 25.45 2,195,805 +0.39(+1.57%)
Jun 09, 2015 25.06 25.13 24.85 25.05 599,017 -0.06(-0.25%)
Jun 08, 2015 25.43 25.47 25.06 25.12 385,484 -0.33(-1.30%)
Jun 05, 2015 25.47 25.52 25.30 25.45 708,297 -0.01(-0.05%)
Jun 04, 2015 25.59 25.71 25.42 25.46 548,594 -0.25(-0.96%)
Jun 03, 2015 25.77 25.86 25.66 25.71 494,555 +0.05(+0.20%)
Jun 02, 2015 25.65 25.78 25.52 25.66 898,940 -0.07(-0.28%)
Jun 01, 2015 25.74 25.81 25.56 25.73 2,419,575 +0.08(+0.30%)
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%)
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.