Skip to main content

US Technology Ishares ETF (NY: IYW )

135.10 -0.24 (-0.18%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 22.95 23.00 22.65 22.66 1,182,897 -0.48(-2.07%)
Jul 30, 2014 23.17 23.18 23.03 23.14 730,623 +0.07(+0.32%)
Jul 29, 2014 23.17 23.20 23.05 23.07 1,208,792 -0.10(-0.45%)
Jul 28, 2014 23.15 23.23 22.97 23.17 13,787,193 +0.05(+0.20%)
Jul 25, 2014 23.10 23.17 23.03 23.13 1,548,006 -0.03(-0.15%)
Jul 24, 2014 23.21 23.23 23.11 23.16 400,588 -0.01(-0.05%)
Jul 23, 2014 23.19 23.26 23.08 23.17 615,129 +0.04(+0.17%)
Jul 22, 2014 23.04 23.16 23.02 23.14 1,657,151 +0.19(+0.84%)
Jul 21, 2014 22.92 22.99 22.82 22.94 4,488,388 -0.01(-0.06%)
Jul 18, 2014 22.79 22.96 22.73 22.96 514,563 +0.31(+1.37%)
Jul 17, 2014 22.92 22.97 22.58 22.65 1,561,455 -0.30(-1.29%)
Jul 16, 2014 22.93 23.02 22.90 22.94 621,479 +0.21(+0.94%)
Jul 15, 2014 22.82 22.86 22.58 22.73 11,175,789 -0.06(-0.27%)
Jul 14, 2014 22.76 22.84 22.72 22.79 1,029,394 +0.17(+0.75%)
Jul 11, 2014 22.57 22.63 22.52 22.62 316,293 +0.07(+0.32%)
Jul 10, 2014 22.29 22.64 22.27 22.55 708,545 -0.05(-0.23%)
Jul 09, 2014 22.54 22.62 22.48 22.60 928,422 +0.10(+0.43%)
Jul 08, 2014 22.74 22.75 22.36 22.51 3,646,595 -0.27(-1.17%)
Jul 07, 2014 22.75 22.80 22.72 22.77 4,392,947 -0.01(-0.03%)
Jul 03, 2014 22.74 22.78 22.78 22.78 403,230 +0.10(+0.45%)
Jul 02, 2014 22.69 22.72 22.64 22.68 1,566,549 +0.01(+0.04%)
Jul 01, 2014 22.49 22.75 22.49 22.67 4,131,175 +0.23(+1.01%)
Jun 30, 2014 22.39 22.51 22.39 22.44 11,042,939 +0.06(+0.26%)
Jun 27, 2014 22.24 22.38 22.24 22.38 380,154 +0.13(+0.58%)
Jun 26, 2014 22.30 22.30 22.12 22.25 400,665 -0.03(-0.12%)
Jun 25, 2014 22.11 22.30 22.10 22.28 933,370 +0.12(+0.56%)
Jun 24, 2014 22.24 22.41 22.10 22.16 1,196,950 -0.10(-0.44%)
Jun 23, 2014 22.23 22.27 22.18 22.25 1,224,053 +0.05(+0.22%)
Jun 20, 2014 22.22 22.24 22.15 22.21 920,050 -0.06(-0.27%)
Jun 19, 2014 22.34 22.34 22.17 22.27 860,539 -0.05(-0.23%)
Jun 18, 2014 22.25 22.33 22.09 22.32 1,590,828 +0.10(+0.44%)
Jun 17, 2014 22.13 22.27 22.08 22.22 1,042,255 +0.08(+0.36%)
Jun 16, 2014 22.05 22.18 22.03 22.14 9,259,142 +0.03(+0.13%)
Jun 13, 2014 22.07 22.15 22.00 22.11 648,470 +0.15(+0.67%)
Jun 12, 2014 22.15 22.17 21.89 21.96 1,875,286 -0.20(-0.90%)
Jun 11, 2014 22.10 22.21 22.10 22.16 532,600 -0.04(-0.18%)
Jun 10, 2014 22.12 22.22 22.12 22.20 1,076,258 +0.12(+0.53%)
Jun 06, 2014 22.05 22.11 22.03 22.08 749,198 +0.11(+0.48%)
Jun 05, 2014 21.85 21.99 21.75 21.98 927,307 +0.19(+0.88%)
Jun 04, 2014 21.69 21.82 21.64 21.79 498,497 +0.06(+0.29%)
Jun 03, 2014 21.68 21.77 21.64 21.72 1,308,120 -0.01(-0.06%)
Jun 02, 2014 21.84 21.84 21.61 21.74 2,989,679 -0.03(-0.13%)
May 30, 2014 21.81 21.82 21.66 21.76 1,414,438 -0.02(-0.07%)
May 29, 2014 21.74 21.79 21.68 21.78 589,114 +0.14(+0.63%)
May 28, 2014 21.69 21.73 21.62 21.64 3,306,728 -0.08(-0.35%)
May 27, 2014 21.52 21.72 21.52 21.72 763,967 +0.24(+1.14%)
May 23, 2014 21.28 21.48 21.48 21.48 565,494 +0.14(+0.67%)
May 22, 2014 21.22 21.34 21.19 21.33 525,784 +0.12(+0.54%)
May 21, 2014 21.09 21.22 21.09 21.22 488,200 +0.16(+0.77%)
May 20, 2014 21.12 21.20 20.97 21.06 887,259 -0.09(-0.42%)
May 19, 2014 20.91 21.17 20.90 21.14 1,017,600 +0.19(+0.93%)
May 16, 2014 20.85 20.95 20.72 20.95 373,780 +0.14(+0.67%)
May 15, 2014 20.97 21.03 20.73 20.81 1,840,283 -0.16(-0.75%)
May 14, 2014 21.05 21.09 20.92 20.97 614,804 -0.10(-0.49%)
May 13, 2014 21.11 21.17 21.04 21.07 589,084 +0.01(+0.04%)
May 12, 2014 20.81 21.09 20.81 21.06 575,964 +0.35(+1.71%)
May 09, 2014 20.65 20.72 20.54 20.71 739,940 +0.04(+0.21%)
May 08, 2014 20.62 20.90 20.56 20.67 908,571 +0.00(+0.00%)
May 07, 2014 20.77 20.79 20.44 20.67 775,875 -0.07(-0.36%)
May 06, 2014 20.95 20.97 20.74 20.74 526,425 -0.26(-1.22%)
May 05, 2014 20.80 21.00 20.76 21.00 916,041 +0.08(+0.40%)
May 02, 2014 21.02 21.03 20.89 20.91 831,290 -0.03(-0.14%)
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.