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 (%)
Jun 30, 2016 24.67 24.98 24.65 24.98 1,632,884 +0.35(+1.42%)
Jun 29, 2016 24.40 24.69 24.39 24.63 920,240 +0.41(+1.67%)
Jun 28, 2016 23.99 24.23 23.91 24.23 2,712,562 +0.50(+2.12%)
Jun 27, 2016 24.15 24.15 23.61 23.72 1,856,453 -0.61(-2.51%)
Jun 24, 2016 24.62 24.86 24.29 24.33 1,023,514 -1.09(-4.28%)
Jun 23, 2016 25.19 25.43 25.12 25.42 382,180 +0.39(+1.55%)
Jun 22, 2016 25.18 25.25 25.02 25.03 476,853 -0.11(-0.45%)
Jun 21, 2016 25.04 25.21 25.02 25.15 378,985 +0.17(+0.66%)
Jun 20, 2016 25.08 25.21 24.96 24.98 461,162 +0.15(+0.60%)
Jun 17, 2016 25.03 25.03 24.76 24.83 565,731 -0.23(-0.93%)
Jun 16, 2016 24.89 25.09 24.73 25.06 830,094 +0.02(+0.09%)
Jun 15, 2016 25.12 25.18 25.00 25.04 434,631 -0.03(-0.10%)
Jun 14, 2016 25.00 25.16 24.90 25.07 695,224 +0.01(+0.04%)
Jun 13, 2016 25.12 25.26 25.04 25.06 566,509 -0.26(-1.01%)
Jun 10, 2016 25.36 25.43 25.25 25.31 509,076 -0.29(-1.14%)
Jun 09, 2016 25.50 25.62 25.47 25.60 1,948,255 +0.00(+0.01%)
Jun 08, 2016 25.55 25.63 25.52 25.60 259,532 +0.07(+0.29%)
Jun 07, 2016 25.54 25.62 25.52 25.53 897,307 +0.04(+0.14%)
Jun 06, 2016 25.42 25.55 25.41 25.49 1,465,012 +0.09(+0.36%)
Jun 03, 2016 25.47 25.47 25.27 25.40 583,703 -0.09(-0.33%)
Jun 02, 2016 25.43 25.49 25.28 25.49 843,041 -0.04(-0.17%)
Jun 01, 2016 25.48 25.59 25.40 25.53 590,373 -0.04(-0.18%)
May 31, 2016 25.53 25.59 25.41 25.57 725,225 +0.06(+0.22%)
May 27, 2016 25.34 25.52 25.52 25.52 494,946 +0.13(+0.49%)
May 26, 2016 25.32 25.42 25.25 25.39 441,867 +0.07(+0.28%)
May 25, 2016 25.19 25.39 25.19 25.32 797,844 +0.22(+0.87%)
May 24, 2016 24.74 25.12 24.72 25.10 3,794,521 +0.53(+2.14%)
May 23, 2016 24.62 24.74 24.57 24.58 1,209,745 -0.02(-0.08%)
May 20, 2016 24.39 24.66 24.36 24.60 440,527 +0.32(+1.34%)
May 19, 2016 24.36 24.39 24.10 24.27 999,691 -0.12(-0.50%)
May 18, 2016 24.20 24.54 24.20 24.39 2,743,095 +0.15(+0.60%)
May 17, 2016 24.48 24.55 24.18 24.25 836,248 -0.25(-1.02%)
May 16, 2016 24.22 24.59 24.19 24.50 903,343 +0.34(+1.40%)
May 13, 2016 24.15 24.38 24.10 24.16 1,082,703 -0.03(-0.12%)
May 12, 2016 24.44 24.44 24.03 24.19 775,181 -0.15(-0.61%)
May 11, 2016 24.46 24.59 24.34 24.34 1,174,765 -0.16(-0.66%)
May 10, 2016 24.26 24.51 24.21 24.50 382,174 +0.33(+1.37%)
May 09, 2016 24.20 24.30 24.16 24.17 426,672 +0.02(+0.07%)
May 06, 2016 23.95 24.15 23.90 24.15 708,116 +0.14(+0.57%)
May 05, 2016 24.10 24.15 23.97 24.01 551,453 +0.00(+0.02%)
May 04, 2016 24.05 24.12 23.94 24.01 890,329 -0.10(-0.42%)
May 03, 2016 24.19 24.23 24.03 24.11 1,400,623 -0.23(-0.95%)
May 02, 2016 24.25 24.37 24.10 24.34 2,206,169 +0.14(+0.60%)
Apr 29, 2016 24.31 24.35 24.01 24.20 1,268,614 -0.23(-0.94%)
Apr 28, 2016 24.88 24.93 24.36 24.43 1,250,714 -0.35(-1.41%)
Apr 27, 2016 24.60 24.80 24.51 24.78 1,284,207 -0.24(-0.94%)
Apr 26, 2016 25.14 25.21 24.92 25.01 474,675 -0.11(-0.42%)
Apr 25, 2016 25.06 25.15 25.01 25.12 1,334,065 -0.02(-0.07%)
Apr 22, 2016 25.21 25.31 24.99 25.14 867,382 -0.49(-1.92%)
Apr 21, 2016 25.62 25.70 25.55 25.63 547,679 +0.02(+0.09%)
Apr 20, 2016 25.55 25.74 25.49 25.60 537,835 +0.07(+0.29%)
Apr 19, 2016 25.75 25.76 25.38 25.53 631,511 -0.16(-0.64%)
Apr 18, 2016 25.54 25.71 25.52 25.69 688,445 +0.06(+0.25%)
Apr 15, 2016 25.73 25.78 25.59 25.63 444,091 -0.13(-0.51%)
Apr 14, 2016 25.77 25.83 25.67 25.76 329,167 -0.04(-0.15%)
Apr 13, 2016 25.61 25.84 25.59 25.80 492,600 +0.37(+1.45%)
Apr 12, 2016 25.35 25.48 25.11 25.43 3,874,469 +0.12(+0.49%)
Apr 11, 2016 25.47 25.65 25.31 25.31 634,402 -0.05(-0.20%)
Apr 08, 2016 25.52 25.61 25.28 25.36 741,566 -0.01(-0.05%)
Apr 07, 2016 25.60 25.61 25.29 25.37 1,302,978 -0.37(-1.43%)
Apr 06, 2016 25.48 25.75 25.38 25.74 1,181,726 +0.27(+1.06%)
Apr 05, 2016 25.54 25.64 25.43 25.47 2,033,728 -0.27(-1.07%)
Apr 04, 2016 25.83 25.88 25.70 25.74 708,019 -0.12(-0.46%)
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.