Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.03 24.08 23.72 23.73 1,129,784 -0.50(-2.07%)
Jul 30, 2014 24.26 24.27 24.12 24.23 697,818 +0.08(+0.32%)
Jul 29, 2014 24.26 24.30 24.14 24.15 1,154,516 -0.11(-0.45%)
Jul 28, 2014 24.23 24.32 24.05 24.26 13,168,134 +0.05(+0.20%)
Jul 25, 2014 24.19 24.26 24.11 24.22 1,478,499 -0.04(-0.15%)
Jul 24, 2014 24.30 24.32 24.20 24.25 382,601 -0.01(-0.05%)
Jul 23, 2014 24.28 24.35 24.16 24.26 587,509 +0.04(+0.17%)
Jul 22, 2014 24.12 24.25 24.10 24.22 1,582,743 +0.20(+0.84%)
Jul 21, 2014 24.00 24.07 23.89 24.02 4,286,855 -0.01(-0.06%)
Jul 18, 2014 23.86 24.04 23.80 24.04 491,458 +0.32(+1.37%)
Jul 17, 2014 24.00 24.05 23.64 23.71 1,491,344 -0.31(-1.29%)
Jul 16, 2014 24.01 24.10 23.98 24.02 593,574 +0.22(+0.94%)
Jul 15, 2014 23.90 23.94 23.65 23.80 10,673,985 -0.07(-0.27%)
Jul 14, 2014 23.82 23.91 23.79 23.86 983,173 +0.18(+0.75%)
Jul 11, 2014 23.63 23.69 23.58 23.69 302,092 +0.08(+0.32%)
Jul 10, 2014 23.34 23.71 23.32 23.61 676,731 -0.05(-0.23%)
Jul 09, 2014 23.60 23.68 23.54 23.66 886,735 +0.10(+0.43%)
Jul 08, 2014 23.81 23.82 23.42 23.56 3,482,860 -0.28(-1.17%)
Jul 07, 2014 23.82 23.88 23.79 23.84 4,195,699 -0.01(-0.03%)
Jul 03, 2014 23.81 23.85 23.85 23.85 385,124 +0.11(+0.45%)
Jul 02, 2014 23.75 23.78 23.70 23.74 1,496,209 +0.01(+0.04%)
Jul 01, 2014 23.55 23.82 23.55 23.73 3,945,681 +0.24(+1.01%)
Jun 30, 2014 23.44 23.57 23.44 23.50 10,547,100 +0.06(+0.26%)
Jun 27, 2014 23.28 23.44 23.28 23.43 363,085 +0.14(+0.58%)
Jun 26, 2014 23.34 23.34 23.16 23.30 382,675 -0.03(-0.12%)
Jun 25, 2014 23.15 23.35 23.13 23.33 891,460 +0.13(+0.56%)
Jun 24, 2014 23.29 23.46 23.14 23.20 1,143,206 -0.16(-0.66%)
Jun 23, 2014 23.33 23.37 23.28 23.35 1,166,510 +0.05(+0.22%)
Jun 20, 2014 23.32 23.33 23.24 23.30 876,798 -0.06(-0.27%)
Jun 19, 2014 23.44 23.45 23.26 23.36 820,085 -0.05(-0.23%)
Jun 18, 2014 23.34 23.43 23.18 23.42 1,516,043 +0.10(+0.44%)
Jun 17, 2014 23.23 23.36 23.17 23.32 993,258 +0.08(+0.37%)
Jun 16, 2014 23.14 23.27 23.11 23.23 8,823,867 +0.03(+0.13%)
Jun 13, 2014 23.16 23.25 23.08 23.20 617,985 +0.16(+0.67%)
Jun 12, 2014 23.24 23.26 22.97 23.05 1,787,128 -0.21(-0.90%)
Jun 11, 2014 23.19 23.30 23.19 23.25 507,562 -0.04(-0.18%)
Jun 10, 2014 23.21 23.31 23.21 23.30 1,025,663 +0.12(+0.53%)
Jun 06, 2014 23.14 23.20 23.11 23.17 713,978 +0.11(+0.48%)
Jun 05, 2014 22.93 23.08 22.82 23.06 883,714 +0.20(+0.88%)
Jun 04, 2014 22.76 22.90 22.70 22.86 475,062 +0.07(+0.29%)
Jun 03, 2014 22.75 22.85 22.70 22.79 1,246,625 -0.01(-0.06%)
Jun 02, 2014 22.91 22.91 22.68 22.81 2,849,133 -0.03(-0.13%)
May 30, 2014 22.89 22.90 22.73 22.84 1,347,945 -0.02(-0.07%)
May 29, 2014 22.81 22.86 22.75 22.86 561,420 +0.14(+0.63%)
May 28, 2014 22.76 22.80 22.68 22.71 3,151,278 -0.08(-0.35%)
May 27, 2014 22.58 22.79 22.58 22.79 728,053 +0.26(+1.14%)
May 23, 2014 22.33 22.54 22.54 22.54 538,910 +0.15(+0.67%)
May 22, 2014 22.27 22.39 22.24 22.39 501,067 +0.12(+0.54%)
May 21, 2014 22.13 22.26 22.13 22.26 465,249 +0.17(+0.77%)
May 20, 2014 22.17 22.25 22.00 22.09 845,549 -0.09(-0.42%)
May 19, 2014 21.94 22.21 21.93 22.19 969,762 +0.20(+0.93%)
May 16, 2014 21.88 21.99 21.74 21.98 356,209 +0.15(+0.67%)
May 15, 2014 22.01 22.07 21.76 21.84 1,753,770 -0.16(-0.75%)
May 14, 2014 22.09 22.13 21.95 22.00 585,902 -0.11(-0.49%)
May 13, 2014 22.15 22.21 22.07 22.11 561,391 +0.01(+0.04%)
May 12, 2014 21.84 22.13 21.84 22.10 548,888 +0.37(+1.71%)
May 09, 2014 21.67 21.74 21.55 21.73 705,156 +0.05(+0.21%)
May 08, 2014 21.63 21.93 21.57 21.68 865,859 +0.00(+0.00%)
May 07, 2014 21.79 21.82 21.44 21.68 739,401 -0.08(-0.36%)
May 06, 2014 21.99 22.01 21.76 21.76 501,678 -0.27(-1.22%)
May 05, 2014 21.83 22.03 21.79 22.03 872,977 +0.09(+0.40%)
May 02, 2014 22.05 22.07 21.92 21.94 792,211 -0.03(-0.14%)
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.