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 (%)
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%)
Aug 01, 2014 22.57 22.70 22.41 22.54 2,262,224 -0.12(-0.54%)
Jul 31, 2014 22.95 23.00 22.65 22.66 1,182,989 -0.48(-2.07%)
Jul 30, 2014 23.17 23.18 23.03 23.14 730,680 +0.07(+0.32%)
Jul 29, 2014 23.17 23.20 23.05 23.07 1,208,886 -0.10(-0.45%)
Jul 28, 2014 23.14 23.23 22.97 23.17 13,788,265 +0.05(+0.20%)
Jul 25, 2014 23.10 23.17 23.02 23.13 1,548,127 -0.03(-0.15%)
Jul 24, 2014 23.21 23.23 23.11 23.16 400,619 -0.01(-0.05%)
Jul 23, 2014 23.19 23.25 23.08 23.17 615,176 +0.04(+0.17%)
Jul 22, 2014 23.03 23.16 23.02 23.13 1,657,279 +0.19(+0.84%)
Jul 21, 2014 22.92 22.99 22.82 22.94 4,488,737 -0.01(-0.06%)
Jul 18, 2014 22.79 22.95 22.73 22.95 514,603 +0.31(+1.37%)
Jul 17, 2014 22.92 22.97 22.58 22.64 1,561,576 -0.30(-1.29%)
Jul 16, 2014 22.93 23.02 22.90 22.94 621,528 +0.21(+0.94%)
Jul 15, 2014 22.82 22.86 22.58 22.73 11,176,658 -0.06(-0.27%)
Jul 14, 2014 22.75 22.84 22.72 22.79 1,029,474 +0.17(+0.75%)
Jul 11, 2014 22.57 22.62 22.51 22.62 316,318 +0.07(+0.32%)
Jul 10, 2014 22.29 22.64 22.27 22.55 708,600 -0.05(-0.23%)
Jul 09, 2014 22.54 22.62 22.48 22.60 928,494 +0.10(+0.43%)
Jul 08, 2014 22.73 22.75 22.36 22.50 3,646,879 -0.27(-1.17%)
Jul 07, 2014 22.75 22.80 22.72 22.77 4,393,289 -0.01(-0.03%)
Jul 03, 2014 22.73 22.78 22.78 22.78 403,261 +0.10(+0.45%)
Jul 02, 2014 22.68 22.71 22.64 22.67 1,566,671 +0.01(+0.04%)
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.