Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.66 27.69 27.56 27.66 514,755 -0.05(-0.18%)
Aug 30, 2016 27.74 27.83 27.61 27.71 1,243,219 -0.07(-0.26%)
Aug 29, 2016 27.71 27.87 27.71 27.78 337,947 +0.09(+0.33%)
Aug 26, 2016 27.68 27.88 27.55 27.69 965,122 +0.02(+0.09%)
Aug 25, 2016 27.58 27.72 27.54 27.67 795,423 +0.05(+0.17%)
Aug 24, 2016 27.76 27.77 27.55 27.62 508,055 -0.15(-0.53%)
Aug 23, 2016 27.75 27.84 27.75 27.77 378,699 +0.12(+0.43%)
Aug 22, 2016 27.65 27.72 27.56 27.65 664,297 -0.04(-0.15%)
Aug 19, 2016 27.58 27.73 27.54 27.69 946,386 +0.06(+0.21%)
Aug 18, 2016 27.55 27.65 27.54 27.63 834,919 +0.05(+0.16%)
Aug 17, 2016 27.61 27.61 27.43 27.59 634,090 -0.05(-0.16%)
Aug 16, 2016 27.70 27.71 27.62 27.63 488,770 -0.13(-0.48%)
Aug 15, 2016 27.63 27.83 27.63 27.77 633,925 +0.15(+0.54%)
Aug 12, 2016 27.58 27.62 27.54 27.62 1,560,505 -0.01(-0.04%)
Aug 11, 2016 27.61 27.69 27.56 27.63 961,127 +0.11(+0.41%)
Aug 10, 2016 27.64 27.64 27.47 27.52 1,467,741 -0.10(-0.37%)
Aug 09, 2016 27.58 27.70 27.56 27.62 917,451 +0.07(+0.25%)
Aug 08, 2016 27.58 27.63 27.49 27.55 2,829,836 +0.00(+0.01%)
Aug 05, 2016 27.33 27.57 27.31 27.55 1,191,776 +0.31(+1.14%)
Aug 04, 2016 27.08 27.26 27.08 27.24 615,100 +0.15(+0.57%)
Aug 03, 2016 26.93 27.08 26.93 27.08 447,572 +0.13(+0.48%)
Aug 02, 2016 27.17 27.19 26.81 26.95 1,959,024 -0.26(-0.96%)
Aug 01, 2016 27.11 27.25 27.06 27.21 4,885,336 +0.13(+0.49%)
Jul 29, 2016 27.09 27.15 27.01 27.08 830,916 +0.07(+0.25%)
Jul 28, 2016 26.97 27.07 26.89 27.02 1,754,191 +0.10(+0.38%)
Jul 27, 2016 27.02 27.02 26.80 26.91 972,535 +0.24(+0.91%)
Jul 26, 2016 26.56 26.73 26.51 26.67 588,998 +0.13(+0.49%)
Jul 25, 2016 26.53 26.58 26.47 26.54 1,310,145 -0.00(-0.02%)
Jul 22, 2016 26.40 26.55 26.32 26.55 1,218,604 +0.14(+0.53%)
Jul 21, 2016 26.54 26.61 26.35 26.41 634,751 -0.14(-0.54%)
Jul 20, 2016 26.38 26.60 26.38 26.55 824,468 +0.39(+1.48%)
Jul 19, 2016 26.18 26.23 26.12 26.16 629,058 -0.05(-0.18%)
Jul 18, 2016 26.02 26.23 26.00 26.21 614,945 +0.21(+0.81%)
Jul 15, 2016 26.08 26.08 25.92 26.00 348,373 -0.04(-0.15%)
Jul 14, 2016 25.98 26.07 25.96 26.04 434,331 +0.21(+0.83%)
Jul 13, 2016 25.93 25.94 25.82 25.82 640,348 -0.05(-0.17%)
Jul 12, 2016 25.75 25.90 25.74 25.87 540,226 +0.25(+0.97%)
Jul 11, 2016 25.53 25.68 25.51 25.62 333,257 +0.16(+0.64%)
Jul 08, 2016 25.17 25.46 25.02 25.45 644,056 +0.44(+1.75%)
Jul 07, 2016 24.98 25.12 24.93 25.02 915,756 +0.07(+0.27%)
Jul 06, 2016 24.67 24.96 24.58 24.95 1,085,953 +0.18(+0.73%)
Jul 05, 2016 24.83 24.87 24.65 24.77 1,468,196 -0.22(-0.89%)
Jul 01, 2016 24.93 24.99 24.99 24.99 486,743 +0.01(+0.05%)
Jun 30, 2016 24.67 24.98 24.65 24.98 1,632,884 +0.35(+1.42%)
Jun 29, 2016 24.40 24.69 24.39 24.63 920,240 +0.41(+1.67%)
Jun 28, 2016 23.99 24.23 23.91 24.23 2,712,562 +0.50(+2.12%)
Jun 27, 2016 24.15 24.15 23.61 23.72 1,856,453 -0.61(-2.51%)
Jun 24, 2016 24.62 24.86 24.29 24.33 1,023,514 -1.09(-4.28%)
Jun 23, 2016 25.19 25.43 25.12 25.42 382,180 +0.39(+1.55%)
Jun 22, 2016 25.18 25.25 25.02 25.03 476,853 -0.11(-0.45%)
Jun 21, 2016 25.04 25.21 25.02 25.15 378,985 +0.17(+0.66%)
Jun 20, 2016 25.08 25.21 24.96 24.98 461,162 +0.15(+0.60%)
Jun 17, 2016 25.03 25.03 24.76 24.83 565,731 -0.23(-0.93%)
Jun 16, 2016 24.89 25.09 24.73 25.06 830,094 +0.02(+0.09%)
Jun 15, 2016 25.12 25.18 25.00 25.04 434,631 -0.03(-0.10%)
Jun 14, 2016 25.00 25.16 24.90 25.07 695,224 +0.01(+0.04%)
Jun 13, 2016 25.12 25.26 25.04 25.06 566,509 -0.26(-1.01%)
Jun 10, 2016 25.36 25.43 25.25 25.31 509,076 -0.29(-1.14%)
Jun 09, 2016 25.50 25.62 25.47 25.60 1,948,255 +0.00(+0.01%)
Jun 08, 2016 25.55 25.63 25.52 25.60 259,532 +0.07(+0.29%)
Jun 07, 2016 25.54 25.62 25.52 25.53 897,307 +0.04(+0.14%)
Jun 06, 2016 25.42 25.55 25.41 25.49 1,465,012 +0.09(+0.36%)
Jun 03, 2016 25.47 25.47 25.27 25.40 583,703 -0.09(-0.33%)
Jun 02, 2016 25.43 25.49 25.28 25.49 843,041 -0.04(-0.17%)
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.