Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.60 23.62 23.47 23.60 1,656,533 +0.40(+1.72%)
Oct 30, 2014 23.18 23.25 23.03 23.20 2,535,208 -0.07(-0.32%)
Oct 29, 2014 23.26 23.36 23.14 23.28 1,825,337 -0.07(-0.30%)
Oct 28, 2014 23.07 23.35 23.05 23.35 1,554,074 +0.34(+1.47%)
Oct 27, 2014 22.93 23.05 23.00 23.01 2,793,072 +0.01(+0.05%)
Oct 24, 2014 22.92 23.02 22.78 23.00 1,222,971 +0.19(+0.85%)
Oct 23, 2014 22.66 22.92 22.63 22.80 1,168,215 +0.37(+1.65%)
Oct 22, 2014 22.66 22.70 22.43 22.44 2,341,671 -0.14(-0.64%)
Oct 21, 2014 22.40 22.58 22.31 22.58 7,621,031 +0.48(+2.16%)
Oct 20, 2014 21.81 22.13 21.72 22.10 19,534,742 +0.14(+0.66%)
Oct 17, 2014 21.95 22.15 21.85 21.96 1,350,303 +0.25(+1.16%)
Oct 16, 2014 21.42 21.87 21.37 21.71 2,178,305 -0.12(-0.55%)
Oct 15, 2014 21.61 21.91 21.24 21.83 4,967,683 -0.11(-0.50%)
Oct 14, 2014 22.05 22.23 21.89 21.94 3,719,661 +0.04(+0.20%)
Oct 13, 2014 22.12 22.36 21.88 21.89 8,318,234 -0.29(-1.31%)
Oct 10, 2014 22.72 22.78 22.18 22.18 1,823,916 -0.71(-3.10%)
Oct 09, 2014 23.22 23.27 22.85 22.89 2,346,089 -0.36(-1.53%)
Oct 08, 2014 22.81 23.30 22.64 23.25 4,559,395 +0.45(+1.97%)
Oct 07, 2014 23.07 23.14 22.80 22.80 1,958,146 -0.39(-1.70%)
Oct 06, 2014 23.29 23.36 23.12 23.19 1,668,179 -0.01(-0.04%)
Oct 03, 2014 23.12 23.28 23.06 23.20 1,093,533 +0.19(+0.84%)
Oct 02, 2014 22.99 23.09 22.72 23.01 1,949,281 +0.02(+0.08%)
Oct 01, 2014 23.34 23.36 22.94 22.99 2,164,255 -0.41(-1.75%)
Sep 30, 2014 23.44 23.52 23.31 23.40 1,131,682 +0.01(+0.05%)
Sep 29, 2014 23.16 23.42 23.12 23.39 6,518,382 +0.00(+0.01%)
Sep 26, 2014 23.16 23.41 23.16 23.39 374,448 +0.30(+1.29%)
Sep 25, 2014 23.57 23.57 23.09 23.09 1,350,157 -0.56(-2.36%)
Sep 24, 2014 23.48 23.65 23.39 23.65 854,331 +0.16(+0.70%)
Sep 23, 2014 23.45 23.60 23.44 23.48 1,128,532 -0.05(-0.22%)
Sep 22, 2014 23.70 23.70 23.47 23.53 714,165 -0.20(-0.84%)
Sep 19, 2014 23.89 23.92 23.65 23.73 1,281,663 -0.11(-0.45%)
Sep 18, 2014 23.75 23.84 23.73 23.84 639,795 +0.15(+0.65%)
Sep 17, 2014 23.63 23.78 23.56 23.69 1,507,352 +0.05(+0.20%)
Sep 16, 2014 23.38 23.67 23.36 23.64 1,461,149 +0.17(+0.74%)
Sep 15, 2014 23.70 23.70 23.42 23.47 906,488 -0.18(-0.76%)
Sep 12, 2014 23.75 23.79 23.61 23.65 626,139 -0.14(-0.58%)
Sep 11, 2014 23.63 23.79 23.58 23.79 708,488 +0.08(+0.32%)
Sep 10, 2014 23.52 23.74 23.49 23.71 1,289,785 +0.19(+0.81%)
Sep 09, 2014 23.66 23.86 23.46 23.52 1,563,886 -0.15(-0.63%)
Sep 08, 2014 23.61 23.75 23.57 23.67 662,346 +0.06(+0.25%)
Sep 05, 2014 23.49 23.61 23.45 23.61 785,090 +0.16(+0.69%)
Sep 04, 2014 23.50 23.66 23.40 23.45 1,676,190 -0.03(-0.12%)
Sep 03, 2014 23.72 23.72 23.45 23.47 780,894 -0.19(-0.81%)
Sep 02, 2014 23.68 23.68 23.57 23.67 7,008,444 +0.04(+0.18%)
Aug 29, 2014 23.55 23.62 23.62 23.62 475,365 +0.14(+0.60%)
Aug 28, 2014 23.43 23.52 23.40 23.48 450,362 -0.03(-0.12%)
Aug 27, 2014 23.53 23.55 23.44 23.51 476,703 -0.02(-0.09%)
Aug 26, 2014 23.54 23.56 23.50 23.53 1,566,028 +0.02(+0.09%)
Aug 25, 2014 23.62 23.62 23.47 23.51 1,259,665 +0.00(+0.00%)
Aug 22, 2014 23.49 23.57 23.45 23.51 673,451 +0.02(+0.09%)
Aug 21, 2014 23.38 23.51 23.37 23.49 591,071 +0.12(+0.52%)
Aug 20, 2014 23.35 23.41 23.32 23.37 1,616,513 -0.01(-0.05%)
Aug 19, 2014 23.25 23.38 23.23 23.38 1,037,539 +0.19(+0.82%)
Aug 18, 2014 23.05 23.20 23.03 23.19 7,796,678 +0.23(+0.99%)
Aug 15, 2014 23.02 23.06 22.78 22.96 958,298 +0.05(+0.21%)
Aug 14, 2014 22.91 22.92 22.83 22.92 533,829 +0.03(+0.13%)
Aug 13, 2014 22.70 22.89 22.70 22.89 889,429 +0.26(+1.14%)
Aug 12, 2014 22.66 22.70 22.52 22.63 864,961 -0.04(-0.16%)
Aug 11, 2014 22.59 22.73 22.57 22.67 4,662,153 +0.15(+0.67%)
Aug 08, 2014 22.41 22.51 22.30 22.51 766,935 +0.14(+0.61%)
Aug 07, 2014 22.55 22.63 22.31 22.38 2,663,219 -0.08(-0.36%)
Aug 06, 2014 22.34 22.59 22.32 22.46 2,888,587 -0.04(-0.19%)
Aug 05, 2014 22.61 22.64 22.41 22.50 1,330,249 -0.19(-0.85%)
Aug 04, 2014 22.60 22.76 22.49 22.69 1,233,578 +0.15(+0.68%)
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.