Skip to main content

US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.64 24.72 24.53 24.54 517,739 -0.22(-0.89%)
Mar 30, 2015 24.64 24.77 24.63 24.76 1,880,704 +0.29(+1.19%)
Mar 27, 2015 24.39 24.54 24.30 24.47 506,714 +0.05(+0.22%)
Mar 26, 2015 24.26 24.52 24.14 24.42 1,638,062 +0.02(+0.09%)
Mar 25, 2015 25.17 25.17 24.40 24.40 1,016,473 -0.72(-2.87%)
Mar 24, 2015 25.20 25.30 25.11 25.12 471,165 -0.07(-0.30%)
Mar 23, 2015 25.21 25.30 25.19 25.19 474,231 +0.03(+0.11%)
Mar 20, 2015 25.16 25.30 25.16 25.16 468,759 +0.14(+0.58%)
Mar 19, 2015 25.07 25.15 25.02 25.02 674,795 -0.05(-0.19%)
Mar 18, 2015 24.72 25.17 24.64 25.07 1,018,221 +0.30(+1.21%)
Mar 17, 2015 24.69 24.81 24.62 24.77 635,498 +0.07(+0.28%)
Mar 16, 2015 24.50 24.71 24.48 24.70 1,857,697 +0.29(+1.18%)
Mar 13, 2015 24.50 24.56 24.26 24.41 628,749 -0.12(-0.48%)
Mar 12, 2015 24.36 24.54 24.30 24.53 831,054 +0.09(+0.38%)
Mar 11, 2015 24.64 24.67 24.41 24.43 509,406 -0.14(-0.57%)
Mar 10, 2015 24.94 24.95 24.57 24.57 798,524 -0.52(-2.05%)
Mar 09, 2015 25.03 25.21 24.98 25.09 1,547,855 +0.11(+0.45%)
Mar 06, 2015 25.26 25.31 24.93 24.98 2,828,390 -0.27(-1.08%)
Mar 05, 2015 25.33 25.35 25.17 25.25 764,948 -0.05(-0.20%)
Mar 04, 2015 25.32 25.34 25.16 25.30 1,124,074 -0.10(-0.38%)
Mar 03, 2015 25.53 25.54 25.30 25.40 2,589,212 -0.20(-0.79%)
Mar 02, 2015 25.41 25.60 25.39 25.60 4,055,391 +0.23(+0.92%)
Feb 27, 2015 25.48 25.52 25.34 25.37 428,867 -0.13(-0.49%)
Feb 26, 2015 25.37 25.52 25.34 25.49 812,019 +0.18(+0.73%)
Feb 25, 2015 25.40 25.42 25.24 25.31 480,723 -0.18(-0.71%)
Feb 24, 2015 25.41 25.53 25.27 25.49 634,130 +0.06(+0.24%)
Feb 23, 2015 25.43 25.43 25.29 25.43 2,264,159 +0.01(+0.06%)
Feb 20, 2015 25.28 25.43 25.15 25.41 1,739,778 +0.15(+0.58%)
Feb 19, 2015 25.12 25.30 25.09 25.27 551,970 +0.10(+0.42%)
Feb 18, 2015 25.08 25.18 25.06 25.16 1,390,726 +0.05(+0.19%)
Feb 17, 2015 25.11 25.13 25.05 25.12 2,323,610 +0.00(+0.02%)
Feb 13, 2015 24.96 25.11 25.11 25.11 1,107,620 +0.22(+0.88%)
Feb 12, 2015 24.68 24.89 24.67 24.89 885,080 +0.40(+1.65%)
Feb 11, 2015 24.41 24.55 24.38 24.49 7,425,045 +0.09(+0.37%)
Feb 10, 2015 24.15 24.42 24.09 24.40 5,109,016 +0.41(+1.69%)
Feb 09, 2015 23.95 24.09 23.94 23.99 7,557,299 -0.04(-0.16%)
Feb 06, 2015 24.17 24.28 23.96 24.03 1,871,629 -0.09(-0.39%)
Feb 05, 2015 24.04 24.14 23.93 24.12 1,272,447 +0.21(+0.86%)
Feb 04, 2015 23.82 24.07 23.82 23.92 1,434,795 +0.04(+0.16%)
Feb 03, 2015 23.67 23.89 23.61 23.88 1,693,441 +0.26(+1.10%)
Feb 02, 2015 23.45 23.64 23.08 23.62 55,869,944 +0.22(+0.93%)
Jan 30, 2015 23.65 23.72 23.39 23.40 1,399,491 -0.38(-1.60%)
Jan 29, 2015 23.53 23.83 23.35 23.78 2,163,603 +0.24(+1.02%)
Jan 28, 2015 24.03 24.11 23.54 23.54 3,760,532 -0.02(-0.08%)
Jan 27, 2015 23.89 23.89 23.47 23.56 6,939,909 -0.79(-3.25%)
Jan 26, 2015 24.43 24.43 24.27 24.35 1,046,154 -0.07(-0.31%)
Jan 23, 2015 24.36 24.53 24.31 24.43 8,022,684 +0.04(+0.18%)
Jan 22, 2015 23.99 24.40 23.81 24.38 2,118,501 +0.49(+2.06%)
Jan 21, 2015 23.75 23.99 23.67 23.89 3,050,501 +0.05(+0.21%)
Jan 20, 2015 23.71 23.90 23.52 23.84 8,299,752 +0.20(+0.86%)
Jan 16, 2015 23.36 23.66 23.32 23.64 4,837,848 +0.20(+0.85%)
Jan 15, 2015 23.88 23.88 23.39 23.44 1,071,789 -0.35(-1.47%)
Jan 14, 2015 23.69 23.91 23.56 23.79 1,387,951 -0.13(-0.53%)
Jan 13, 2015 24.16 24.47 23.73 23.92 2,178,075 -0.00(-0.02%)
Jan 12, 2015 24.31 24.31 23.86 23.92 1,909,391 -0.33(-1.37%)
Jan 09, 2015 24.41 24.47 24.07 24.25 1,128,383 -0.09(-0.38%)
Jan 08, 2015 23.91 24.39 23.91 24.35 1,405,314 +0.59(+2.49%)
Jan 07, 2015 23.71 23.85 23.61 23.75 1,136,561 +0.20(+0.84%)
Jan 06, 2015 23.91 23.95 23.46 23.56 2,684,978 -0.32(-1.36%)
Jan 05, 2015 24.15 24.22 23.82 23.88 2,180,507 -0.39(-1.60%)
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.