Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.94 26.01 25.85 25.92 352,093 +0.03(+0.11%)
Nov 27, 2015 25.86 25.93 25.83 25.89 116,057 +0.05(+0.19%)
Nov 25, 2015 25.91 25.84 25.84 25.84 510,724 -0.08(-0.32%)
Nov 24, 2015 25.70 25.97 25.62 25.92 492,248 +0.07(+0.25%)
Nov 23, 2015 26.03 26.04 25.78 25.86 1,369,574 -0.15(-0.59%)
Nov 20, 2015 25.92 26.02 25.89 26.01 454,897 +0.21(+0.83%)
Nov 19, 2015 25.67 25.94 25.67 25.79 422,922 +0.13(+0.50%)
Nov 18, 2015 25.40 25.68 25.37 25.66 430,102 +0.42(+1.66%)
Nov 17, 2015 25.30 25.46 25.21 25.25 954,705 -0.01(-0.04%)
Nov 16, 2015 24.88 25.26 24.85 25.26 1,083,939 +0.35(+1.42%)
Nov 13, 2015 25.29 25.36 24.89 24.90 1,566,514 -0.53(-2.10%)
Nov 12, 2015 25.55 25.69 25.44 25.44 605,872 -0.23(-0.91%)
Nov 11, 2015 25.74 25.86 25.62 25.67 560,145 -0.02(-0.07%)
Nov 10, 2015 25.73 25.74 25.60 25.69 1,775,277 -0.23(-0.89%)
Nov 09, 2015 26.15 26.15 25.81 25.92 683,872 -0.26(-0.99%)
Nov 06, 2015 26.03 26.21 25.98 26.18 2,053,013 +0.15(+0.56%)
Nov 05, 2015 26.22 26.28 25.99 26.03 908,629 -0.11(-0.41%)
Nov 04, 2015 26.19 26.23 26.08 26.14 842,592 +0.01(+0.03%)
Nov 03, 2015 25.87 26.22 25.87 26.13 1,328,363 +0.17(+0.67%)
Nov 02, 2015 25.72 26.00 25.68 25.96 1,461,100 +0.29(+1.13%)
Oct 30, 2015 25.85 25.91 25.67 25.67 421,521 -0.17(-0.65%)
Oct 29, 2015 25.81 25.87 25.70 25.84 434,434 -0.12(-0.48%)
Oct 28, 2015 25.63 25.96 25.58 25.96 700,896 +0.45(+1.77%)
Oct 27, 2015 25.58 25.70 25.49 25.51 374,858 -0.14(-0.55%)
Oct 26, 2015 25.76 25.76 25.56 25.65 669,618 -0.16(-0.60%)
Oct 23, 2015 25.72 25.92 25.61 25.81 1,357,572 +0.79(+3.17%)
Oct 22, 2015 24.65 25.07 24.65 25.01 919,367 +0.55(+2.26%)
Oct 21, 2015 24.71 24.79 24.44 24.46 248,948 -0.19(-0.78%)
Oct 20, 2015 24.67 24.74 24.58 24.65 255,847 -0.11(-0.43%)
Oct 19, 2015 24.63 24.76 24.56 24.76 322,986 +0.06(+0.25%)
Oct 16, 2015 24.67 24.70 24.54 24.70 322,054 +0.06(+0.26%)
Oct 15, 2015 24.44 24.65 24.42 24.64 2,453,821 +0.30(+1.22%)
Oct 14, 2015 24.29 24.47 24.22 24.34 361,358 -0.02(-0.08%)
Oct 13, 2015 24.31 24.55 24.31 24.36 824,040 -0.08(-0.35%)
Oct 12, 2015 24.48 24.48 24.35 24.44 659,421 -0.02(-0.10%)
Oct 09, 2015 24.34 24.47 24.29 24.47 565,699 +0.16(+0.66%)
Oct 08, 2015 24.18 24.36 23.98 24.31 455,893 +0.09(+0.38%)
Oct 07, 2015 24.27 24.31 23.90 24.21 846,865 +0.09(+0.37%)
Oct 06, 2015 24.04 24.17 23.98 24.13 565,452 +0.06(+0.25%)
Oct 05, 2015 23.74 24.14 23.72 24.06 765,269 +0.44(+1.86%)
Oct 02, 2015 22.96 23.63 22.90 23.63 2,083,226 +0.39(+1.66%)
Oct 01, 2015 23.28 23.28 22.90 23.24 603,492 +0.00(+0.01%)
Sep 30, 2015 23.00 23.26 22.98 23.24 977,215 +0.51(+2.26%)
Sep 29, 2015 22.93 23.10 22.57 22.72 1,070,890 -0.16(-0.71%)
Sep 28, 2015 23.29 23.36 22.88 22.89 2,925,640 -0.54(-2.30%)
Sep 25, 2015 23.75 23.75 23.29 23.42 489,073 -0.09(-0.39%)
Sep 24, 2015 23.25 23.57 23.07 23.51 1,312,445 +0.02(+0.10%)
Sep 23, 2015 23.50 23.59 23.38 23.49 433,862 +0.05(+0.23%)
Sep 22, 2015 23.49 23.55 23.28 23.44 1,066,234 -0.41(-1.70%)
Sep 21, 2015 23.76 23.94 23.63 23.84 523,985 +0.19(+0.80%)
Sep 18, 2015 23.62 23.88 23.50 23.65 710,433 -0.30(-1.24%)
Sep 17, 2015 24.07 24.33 23.89 23.95 1,357,987 -0.16(-0.67%)
Sep 16, 2015 24.05 24.14 23.96 24.11 1,202,534 +0.10(+0.43%)
Sep 15, 2015 23.76 24.07 23.72 24.01 1,952,660 +0.32(+1.34%)
Sep 14, 2015 23.87 23.87 23.64 23.69 337,806 -0.06(-0.25%)
Sep 11, 2015 23.51 23.75 23.47 23.75 610,794 +0.11(+0.49%)
Sep 10, 2015 23.38 23.79 23.32 23.63 2,532,002 +0.29(+1.22%)
Sep 09, 2015 23.91 23.95 23.31 23.35 639,010 -0.33(-1.41%)
Sep 08, 2015 23.46 23.69 23.39 23.68 1,361,159 +0.67(+2.91%)
Sep 04, 2015 22.97 23.01 23.01 23.01 1,345,708 -0.34(-1.44%)
Sep 03, 2015 23.48 23.65 23.28 23.35 870,470 -0.03(-0.11%)
Sep 02, 2015 23.01 23.38 22.91 23.38 742,752 +0.59(+2.60%)
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.