Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.99 29.14 28.92 29.05 516,315 +0.15(+0.52%)
Sep 29, 2016 29.04 29.10 28.78 28.91 879,578 -0.18(-0.61%)
Sep 28, 2016 29.01 29.10 28.92 29.08 300,996 +0.10(+0.35%)
Sep 27, 2016 28.65 28.99 28.62 28.98 1,760,103 +0.33(+1.17%)
Sep 26, 2016 28.66 28.74 28.58 28.65 410,969 -0.26(-0.89%)
Sep 23, 2016 29.11 29.11 28.84 28.91 2,084,335 -0.27(-0.91%)
Sep 22, 2016 29.16 29.21 29.12 29.17 489,830 +0.19(+0.65%)
Sep 21, 2016 28.80 29.01 28.68 28.98 1,173,418 +0.30(+1.06%)
Sep 20, 2016 28.79 28.84 28.63 28.68 417,147 -0.03(-0.10%)
Sep 19, 2016 28.86 29.01 28.64 28.71 665,271 -0.06(-0.22%)
Sep 16, 2016 28.86 28.88 28.64 28.77 444,960 -0.10(-0.34%)
Sep 15, 2016 28.39 28.90 28.39 28.87 1,049,643 +0.50(+1.77%)
Sep 14, 2016 28.20 28.52 28.17 28.37 1,093,723 +0.20(+0.69%)
Sep 13, 2016 28.27 28.38 28.05 28.17 1,821,350 -0.18(-0.65%)
Sep 12, 2016 27.72 28.39 27.72 28.35 1,571,967 +0.47(+1.67%)
Sep 09, 2016 28.37 28.43 27.89 27.89 1,610,386 -0.67(-2.36%)
Sep 08, 2016 28.74 28.74 28.51 28.56 697,531 -0.28(-0.97%)
Sep 07, 2016 28.80 28.87 28.70 28.84 727,708 +0.06(+0.20%)
Sep 06, 2016 28.69 28.78 28.63 28.78 442,464 +0.12(+0.43%)
Sep 02, 2016 28.66 28.66 28.66 28.66 1,897,205 +0.12(+0.41%)
Sep 01, 2016 28.39 28.56 28.30 28.54 1,324,121 +0.10(+0.36%)
Aug 31, 2016 28.44 28.48 28.34 28.44 500,622 -0.05(-0.18%)
Aug 30, 2016 28.52 28.62 28.39 28.49 1,209,084 -0.08(-0.26%)
Aug 29, 2016 28.49 28.65 28.49 28.57 328,668 +0.09(+0.33%)
Aug 26, 2016 28.46 28.67 28.33 28.48 938,622 +0.02(+0.09%)
Aug 25, 2016 28.35 28.50 28.32 28.45 773,583 +0.05(+0.17%)
Aug 24, 2016 28.54 28.55 28.32 28.40 494,105 -0.15(-0.53%)
Aug 23, 2016 28.54 28.63 28.54 28.55 368,301 +0.12(+0.43%)
Aug 22, 2016 28.43 28.50 28.34 28.43 646,058 -0.04(-0.15%)
Aug 19, 2016 28.35 28.51 28.32 28.47 920,400 +0.06(+0.21%)
Aug 18, 2016 28.33 28.43 28.32 28.42 811,994 +0.05(+0.16%)
Aug 17, 2016 28.39 28.39 28.20 28.37 616,679 -0.05(-0.16%)
Aug 16, 2016 28.49 28.49 28.40 28.42 475,350 -0.14(-0.48%)
Aug 15, 2016 28.41 28.61 28.41 28.55 616,520 +0.15(+0.54%)
Aug 12, 2016 28.36 28.40 28.32 28.40 1,517,657 -0.01(-0.04%)
Aug 11, 2016 28.39 28.47 28.34 28.41 934,737 +0.11(+0.41%)
Aug 10, 2016 28.42 28.42 28.24 28.30 1,427,441 -0.10(-0.37%)
Aug 09, 2016 28.36 28.48 28.34 28.40 892,260 +0.07(+0.25%)
Aug 08, 2016 28.35 28.41 28.26 28.33 2,752,136 +0.00(+0.01%)
Aug 05, 2016 28.10 28.35 28.08 28.33 1,159,053 +0.32(+1.14%)
Aug 04, 2016 27.84 28.02 27.84 28.01 598,211 +0.16(+0.57%)
Aug 03, 2016 27.69 27.85 27.69 27.85 435,283 +0.13(+0.48%)
Aug 02, 2016 27.93 27.95 27.57 27.71 1,905,234 -0.27(-0.96%)
Aug 01, 2016 27.87 28.02 27.82 27.98 4,751,198 +0.14(+0.49%)
Jul 29, 2016 27.86 27.91 27.77 27.85 808,101 +0.07(+0.25%)
Jul 28, 2016 27.73 27.84 27.65 27.78 1,706,025 +0.10(+0.38%)
Jul 27, 2016 27.78 27.78 27.55 27.67 945,832 +0.25(+0.91%)
Jul 26, 2016 27.31 27.48 27.26 27.42 572,825 +0.13(+0.49%)
Jul 25, 2016 27.28 27.33 27.21 27.29 1,274,172 -0.00(-0.02%)
Jul 22, 2016 27.15 27.30 27.06 27.30 1,185,144 +0.14(+0.53%)
Jul 21, 2016 27.29 27.36 27.09 27.15 617,323 -0.15(-0.54%)
Jul 20, 2016 27.12 27.35 27.12 27.30 801,830 +0.40(+1.48%)
Jul 19, 2016 26.92 26.97 26.85 26.90 611,786 -0.05(-0.18%)
Jul 18, 2016 26.76 26.97 26.74 26.95 598,060 +0.22(+0.81%)
Jul 15, 2016 26.81 26.81 26.65 26.73 338,808 -0.04(-0.15%)
Jul 14, 2016 26.72 26.80 26.70 26.77 422,405 +0.22(+0.83%)
Jul 13, 2016 26.66 26.67 26.55 26.55 622,766 -0.05(-0.17%)
Jul 12, 2016 26.48 26.63 26.47 26.60 525,393 +0.26(+0.97%)
Jul 11, 2016 26.26 26.41 26.23 26.34 324,106 +0.17(+0.64%)
Jul 08, 2016 25.88 26.18 25.72 26.17 626,372 +0.45(+1.75%)
Jul 07, 2016 25.69 25.83 25.64 25.72 890,612 +0.07(+0.27%)
Jul 06, 2016 25.36 25.67 25.27 25.66 1,056,135 +0.19(+0.73%)
Jul 05, 2016 25.54 25.57 25.35 25.47 1,427,883 -0.23(-0.89%)
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.