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 (%)
Jun 30, 2014 22.39 22.51 22.39 22.44 11,043,798 +0.06(+0.26%)
Jun 27, 2014 22.24 22.38 22.24 22.38 380,184 +0.13(+0.58%)
Jun 26, 2014 22.29 22.29 22.11 22.25 400,696 -0.03(-0.12%)
Jun 25, 2014 22.11 22.30 22.09 22.28 933,442 +0.13(+0.56%)
Jun 24, 2014 22.24 22.41 22.10 22.15 1,197,043 -0.10(-0.44%)
Jun 23, 2014 22.23 22.27 22.18 22.25 1,224,149 +0.05(+0.22%)
Jun 20, 2014 22.22 22.23 22.15 22.20 920,122 -0.06(-0.27%)
Jun 19, 2014 22.34 22.34 22.17 22.26 860,606 -0.05(-0.23%)
Jun 18, 2014 22.25 22.33 22.09 22.31 1,590,952 +0.10(+0.44%)
Jun 17, 2014 22.13 22.26 22.08 22.22 1,042,336 +0.08(+0.36%)
Jun 16, 2014 22.05 22.17 22.02 22.14 9,259,863 +0.03(+0.13%)
Jun 13, 2014 22.07 22.15 22.00 22.11 648,520 +0.15(+0.67%)
Jun 12, 2014 22.15 22.17 21.89 21.96 1,875,432 -0.20(-0.90%)
Jun 11, 2014 22.10 22.21 22.10 22.16 532,641 -0.04(-0.18%)
Jun 10, 2014 22.12 22.21 22.12 22.20 1,076,342 +0.12(+0.53%)
Jun 06, 2014 22.05 22.11 22.02 22.08 749,256 +0.11(+0.48%)
Jun 05, 2014 21.85 21.99 21.74 21.98 927,379 +0.19(+0.88%)
Jun 04, 2014 21.68 21.82 21.63 21.78 498,535 +0.06(+0.29%)
Jun 03, 2014 21.68 21.77 21.64 21.72 1,308,222 -0.01(-0.06%)
Jun 02, 2014 21.83 21.83 21.61 21.74 2,989,912 -0.03(-0.13%)
May 30, 2014 21.81 21.82 21.66 21.76 1,414,548 -0.02(-0.07%)
May 29, 2014 21.74 21.79 21.68 21.78 589,160 +0.14(+0.63%)
May 28, 2014 21.69 21.72 21.62 21.64 3,306,986 -0.08(-0.35%)
May 27, 2014 21.52 21.72 21.52 21.72 764,027 +0.24(+1.14%)
May 23, 2014 21.28 21.47 21.47 21.47 565,538 +0.14(+0.67%)
May 22, 2014 21.22 21.34 21.19 21.33 525,825 +0.12(+0.54%)
May 21, 2014 21.08 21.22 21.08 21.22 488,238 +0.16(+0.77%)
May 20, 2014 21.12 21.20 20.97 21.05 887,328 -0.09(-0.42%)
May 19, 2014 20.91 21.16 20.90 21.14 1,017,679 +0.19(+0.93%)
May 16, 2014 20.85 20.95 20.72 20.95 373,809 +0.14(+0.67%)
May 15, 2014 20.97 21.03 20.73 20.81 1,840,426 -0.16(-0.75%)
May 14, 2014 21.05 21.08 20.92 20.97 614,852 -0.10(-0.49%)
May 13, 2014 21.11 21.16 21.04 21.07 589,130 +0.01(+0.04%)
May 12, 2014 20.81 21.08 20.81 21.06 576,009 +0.35(+1.71%)
May 09, 2014 20.65 20.72 20.53 20.71 739,998 +0.04(+0.21%)
May 08, 2014 20.62 20.89 20.56 20.66 908,642 +0.00(+0.00%)
May 07, 2014 20.77 20.79 20.43 20.66 775,935 -0.07(-0.36%)
May 06, 2014 20.95 20.97 20.74 20.74 526,466 -0.26(-1.22%)
May 05, 2014 20.80 20.99 20.76 20.99 916,112 +0.08(+0.40%)
May 02, 2014 21.01 21.03 20.89 20.91 831,355 -0.03(-0.14%)
May 01, 2014 20.97 21.09 20.90 20.94 3,501,499 -0.05(-0.22%)
Apr 30, 2014 20.84 21.01 20.81 20.99 706,048 +0.09(+0.43%)
Apr 29, 2014 20.81 20.95 20.76 20.90 901,268 +0.15(+0.75%)
Apr 28, 2014 20.71 20.86 20.46 20.74 1,289,905 +0.15(+0.75%)
Apr 25, 2014 20.80 20.80 20.54 20.59 696,639 -0.27(-1.32%)
Apr 24, 2014 21.02 21.04 20.70 20.86 2,559,522 +0.21(+1.02%)
Apr 23, 2014 20.83 20.83 20.65 20.65 1,187,047 -0.22(-1.04%)
Apr 22, 2014 20.80 20.91 20.74 20.87 930,220 +0.11(+0.51%)
Apr 21, 2014 20.71 20.80 20.62 20.76 871,860 +0.08(+0.40%)
Apr 17, 2014 20.59 20.68 20.68 20.68 495,387 -0.03(-0.17%)
Apr 16, 2014 20.66 20.72 20.47 20.71 936,568 +0.19(+0.91%)
Apr 15, 2014 20.46 20.57 20.13 20.53 1,184,349 +0.10(+0.49%)
Apr 14, 2014 20.44 20.52 20.27 20.43 830,935 +0.18(+0.89%)
Apr 11, 2014 20.32 20.53 20.24 20.25 1,785,782 -0.23(-1.14%)
Apr 10, 2014 21.05 21.05 20.44 20.48 2,260,570 -0.57(-2.71%)
Apr 09, 2014 20.80 21.06 20.77 21.05 2,655,373 +0.33(+1.59%)
Apr 08, 2014 20.54 20.75 20.48 20.72 585,337 +0.20(+0.99%)
Apr 07, 2014 20.58 20.74 20.40 20.52 1,065,534 -0.15(-0.74%)
Apr 04, 2014 21.28 21.31 20.63 20.67 1,137,646 -0.50(-2.35%)
Apr 03, 2014 21.32 21.42 21.11 21.17 748,828 -0.16(-0.76%)
Apr 02, 2014 21.38 21.38 21.22 21.33 2,083,058 -0.00(-0.01%)
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.