Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 25.88 26.00 25.83 25.93 491,885 +0.07(+0.27%)
Nov 26, 2014 25.61 25.86 25.86 25.86 736,697 +0.26(+1.03%)
Nov 25, 2014 25.64 25.74 25.59 25.59 991,781 -0.01(-0.06%)
Nov 24, 2014 25.48 25.61 25.44 25.61 928,098 +0.19(+0.75%)
Nov 21, 2014 25.59 25.60 25.32 25.42 1,649,889 +0.06(+0.23%)
Nov 20, 2014 25.08 25.36 25.08 25.36 551,513 +0.18(+0.72%)
Nov 19, 2014 25.35 25.35 25.07 25.18 1,569,742 -0.20(-0.80%)
Nov 18, 2014 25.25 25.42 25.25 25.38 1,540,200 +0.13(+0.53%)
Nov 17, 2014 25.25 25.31 25.11 25.25 1,018,541 -0.07(-0.29%)
Nov 14, 2014 25.13 25.32 25.12 25.32 1,252,690 +0.22(+0.87%)
Nov 13, 2014 25.02 25.20 25.02 25.10 1,201,072 +0.13(+0.51%)
Nov 12, 2014 24.84 25.00 24.83 24.97 758,843 +0.07(+0.29%)
Nov 11, 2014 24.87 24.90 24.81 24.90 2,168,366 +0.04(+0.15%)
Nov 10, 2014 24.77 24.91 24.75 24.86 1,581,773 +0.07(+0.27%)
Nov 07, 2014 24.83 24.84 24.66 24.79 1,160,294 +0.00(+0.00%)
Nov 06, 2014 24.71 24.81 24.63 24.79 1,146,944 +0.03(+0.13%)
Nov 05, 2014 24.89 24.90 24.69 24.76 1,078,338 +0.00(+0.01%)
Nov 04, 2014 24.71 24.82 24.61 24.76 1,713,353 +0.00(+0.02%)
Nov 03, 2014 24.68 24.82 24.63 24.76 16,658,271 +0.09(+0.36%)
Oct 31, 2014 24.66 24.68 24.53 24.67 1,585,181 +0.42(+1.72%)
Oct 30, 2014 24.22 24.30 24.07 24.25 2,426,009 -0.08(-0.32%)
Oct 29, 2014 24.30 24.41 24.18 24.33 1,746,714 -0.07(-0.30%)
Oct 28, 2014 24.11 24.40 24.09 24.40 1,487,136 +0.35(+1.47%)
Oct 27, 2014 23.96 24.09 24.03 24.04 2,672,765 +0.01(+0.05%)
Oct 24, 2014 23.95 24.05 23.80 24.03 1,170,294 +0.20(+0.85%)
Oct 23, 2014 23.68 23.95 23.65 23.83 1,117,897 +0.39(+1.65%)
Oct 22, 2014 23.68 23.72 23.44 23.45 2,240,808 -0.15(-0.64%)
Oct 21, 2014 23.41 23.60 23.32 23.60 7,292,769 +0.50(+2.16%)
Oct 20, 2014 22.79 23.12 22.70 23.10 18,693,320 +0.15(+0.66%)
Oct 17, 2014 22.94 23.15 22.83 22.95 1,292,141 +0.26(+1.16%)
Oct 16, 2014 22.38 22.85 22.33 22.68 2,084,479 -0.13(-0.55%)
Oct 15, 2014 22.58 22.89 22.20 22.81 4,753,709 -0.11(-0.50%)
Oct 14, 2014 23.04 23.23 22.88 22.92 3,559,443 +0.05(+0.20%)
Oct 13, 2014 23.12 23.37 22.87 22.88 7,959,942 -0.30(-1.31%)
Oct 10, 2014 23.74 23.80 23.18 23.18 1,745,355 -0.74(-3.10%)
Oct 09, 2014 24.26 24.32 23.88 23.92 2,245,036 -0.37(-1.53%)
Oct 08, 2014 23.84 24.35 23.66 24.29 4,363,008 +0.47(+1.97%)
Oct 07, 2014 24.11 24.19 23.83 23.83 1,873,803 -0.41(-1.70%)
Oct 06, 2014 24.34 24.41 24.16 24.24 1,596,326 -0.01(-0.04%)
Oct 03, 2014 24.16 24.33 24.10 24.25 1,046,431 +0.20(+0.84%)
Oct 02, 2014 24.02 24.13 23.74 24.05 1,865,319 +0.02(+0.08%)
Oct 01, 2014 24.39 24.41 23.98 24.03 2,071,034 -0.43(-1.75%)
Sep 30, 2014 24.50 24.58 24.36 24.45 1,082,937 +0.01(+0.05%)
Sep 29, 2014 24.20 24.48 24.16 24.44 6,237,615 +0.00(+0.01%)
Sep 26, 2014 24.20 24.46 24.20 24.44 358,320 +0.31(+1.29%)
Sep 25, 2014 24.63 24.63 24.13 24.13 1,292,001 -0.58(-2.36%)
Sep 24, 2014 24.54 24.72 24.45 24.71 817,532 +0.12(+0.49%)
Sep 23, 2014 24.56 24.71 24.55 24.59 1,077,691 -0.05(-0.22%)
Sep 22, 2014 24.81 24.82 24.58 24.64 681,992 -0.21(-0.84%)
Sep 19, 2014 25.02 25.05 24.76 24.85 1,223,924 -0.11(-0.45%)
Sep 18, 2014 24.87 24.97 24.85 24.96 610,972 +0.16(+0.65%)
Sep 17, 2014 24.75 24.90 24.67 24.80 1,439,445 +0.05(+0.20%)
Sep 16, 2014 24.48 24.79 24.46 24.76 1,395,324 +0.18(+0.74%)
Sep 15, 2014 24.82 24.82 24.52 24.57 865,650 -0.19(-0.76%)
Sep 12, 2014 24.87 24.91 24.72 24.76 597,931 -0.15(-0.58%)
Sep 11, 2014 24.74 24.91 24.69 24.91 676,570 +0.08(+0.32%)
Sep 10, 2014 24.63 24.86 24.60 24.83 1,231,680 +0.20(+0.81%)
Sep 09, 2014 24.78 24.98 24.56 24.63 1,493,433 -0.16(-0.63%)
Sep 08, 2014 24.73 24.87 24.68 24.78 632,507 +0.06(+0.25%)
Sep 05, 2014 24.60 24.73 24.56 24.72 749,722 +0.17(+0.69%)
Sep 04, 2014 24.61 24.77 24.50 24.55 1,600,678 -0.03(-0.12%)
Sep 03, 2014 24.84 24.84 24.56 24.58 745,714 -0.20(-0.81%)
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.