Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.34 25.39 24.98 25.07 2,780,085 -0.39(-1.53%)
Apr 29, 2015 25.49 25.59 25.29 25.46 495,599 -0.17(-0.66%)
Apr 28, 2015 25.65 25.77 25.38 25.63 874,090 +0.03(+0.10%)
Apr 27, 2015 25.62 25.71 25.53 25.60 4,289,524 +0.09(+0.34%)
Apr 24, 2015 25.50 25.57 25.38 25.51 1,009,980 +0.25(+1.01%)
Apr 23, 2015 25.06 25.36 25.06 25.26 422,525 +0.07(+0.30%)
Apr 22, 2015 25.05 25.21 24.88 25.18 615,064 +0.22(+0.88%)
Apr 21, 2015 24.99 25.15 24.95 24.96 674,071 -0.02(-0.09%)
Apr 20, 2015 24.64 25.00 24.64 24.99 1,313,631 +0.48(+1.97%)
Apr 17, 2015 24.70 24.71 24.44 24.50 796,567 -0.40(-1.61%)
Apr 16, 2015 24.88 24.96 24.84 24.91 442,963 -0.07(-0.28%)
Apr 15, 2015 24.80 25.01 24.76 24.98 901,944 +0.26(+1.05%)
Apr 14, 2015 24.80 24.83 24.59 24.72 625,249 -0.10(-0.40%)
Apr 13, 2015 24.93 25.03 24.81 24.81 545,008 -0.08(-0.31%)
Apr 10, 2015 24.76 24.89 24.72 24.89 569,729 +0.11(+0.44%)
Apr 09, 2015 24.62 24.78 24.55 24.78 703,573 +0.13(+0.53%)
Apr 08, 2015 24.61 24.73 24.53 24.65 701,510 +0.06(+0.23%)
Apr 07, 2015 24.65 24.80 24.59 24.60 1,529,248 -0.04(-0.17%)
Apr 06, 2015 24.23 24.69 24.15 24.64 652,726 +0.27(+1.10%)
Apr 02, 2015 24.41 24.37 24.37 24.37 1,538,410 -0.03(-0.12%)
Apr 01, 2015 24.51 24.52 24.27 24.40 4,144,250 -0.13(-0.53%)
Mar 31, 2015 24.63 24.71 24.52 24.53 518,039 -0.22(-0.89%)
Mar 30, 2015 24.63 24.76 24.62 24.75 1,881,794 +0.29(+1.18%)
Mar 27, 2015 24.38 24.53 24.28 24.46 507,007 +0.05(+0.22%)
Mar 26, 2015 24.25 24.51 24.13 24.40 1,639,012 +0.02(+0.09%)
Mar 25, 2015 25.16 25.16 24.38 24.38 1,017,062 -0.72(-2.87%)
Mar 24, 2015 25.18 25.28 25.10 25.10 471,438 -0.07(-0.30%)
Mar 23, 2015 25.19 25.29 25.17 25.18 474,506 +0.03(+0.11%)
Mar 20, 2015 25.14 25.29 25.14 25.15 469,031 +0.14(+0.58%)
Mar 19, 2015 25.05 25.13 25.01 25.01 675,186 -0.05(-0.19%)
Mar 18, 2015 24.71 25.16 24.63 25.05 1,018,812 +0.30(+1.21%)
Mar 17, 2015 24.67 24.80 24.60 24.75 635,867 +0.07(+0.28%)
Mar 16, 2015 24.49 24.70 24.46 24.68 1,858,775 +0.29(+1.18%)
Mar 13, 2015 24.48 24.55 24.25 24.39 629,114 -0.12(-0.49%)
Mar 12, 2015 24.34 24.53 24.29 24.51 831,536 +0.09(+0.38%)
Mar 11, 2015 24.63 24.65 24.39 24.42 509,702 -0.14(-0.57%)
Mar 10, 2015 24.92 24.94 24.56 24.56 798,987 -0.52(-2.05%)
Mar 09, 2015 25.01 25.19 24.96 25.07 1,548,753 +0.11(+0.45%)
Mar 06, 2015 25.25 25.30 24.92 24.96 2,830,030 -0.27(-1.08%)
Mar 05, 2015 25.32 25.34 25.15 25.23 765,392 -0.05(-0.20%)
Mar 04, 2015 25.31 25.32 25.15 25.29 1,124,725 -0.10(-0.38%)
Mar 03, 2015 25.52 25.52 25.29 25.38 2,590,713 -0.20(-0.79%)
Mar 02, 2015 25.39 25.58 25.37 25.58 4,057,743 +0.23(+0.92%)
Feb 27, 2015 25.46 25.50 25.32 25.35 429,116 -0.13(-0.49%)
Feb 26, 2015 25.35 25.50 25.32 25.48 812,490 +0.18(+0.73%)
Feb 25, 2015 25.39 25.40 25.22 25.29 481,002 -0.18(-0.71%)
Feb 24, 2015 25.40 25.51 25.26 25.47 634,498 +0.06(+0.24%)
Feb 23, 2015 25.42 25.42 25.28 25.41 2,265,472 +0.01(+0.06%)
Feb 20, 2015 25.26 25.42 25.14 25.40 1,740,787 +0.15(+0.58%)
Feb 19, 2015 25.11 25.28 25.08 25.25 552,290 +0.10(+0.42%)
Feb 18, 2015 25.06 25.16 25.04 25.15 1,391,532 +0.05(+0.19%)
Feb 17, 2015 25.10 25.11 25.03 25.10 2,324,957 +0.00(+0.02%)
Feb 13, 2015 24.95 25.10 25.10 25.10 1,108,262 +0.22(+0.88%)
Feb 12, 2015 24.67 24.88 24.65 24.88 885,593 +0.40(+1.65%)
Feb 11, 2015 24.40 24.53 24.37 24.47 7,429,351 +0.09(+0.37%)
Feb 10, 2015 24.13 24.40 24.07 24.38 5,111,979 +0.41(+1.69%)
Feb 09, 2015 23.94 24.08 23.92 23.98 7,561,681 -0.04(-0.16%)
Feb 06, 2015 24.16 24.27 23.95 24.02 1,872,715 -0.09(-0.39%)
Feb 05, 2015 24.02 24.13 23.92 24.11 1,273,185 +0.21(+0.86%)
Feb 04, 2015 23.80 24.05 23.80 23.90 1,435,627 +0.04(+0.16%)
Feb 03, 2015 23.65 23.88 23.60 23.87 1,694,423 +0.26(+1.10%)
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.