Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.86 27.91 27.77 27.85 808,101 +0.07(+0.25%)
Jul 28, 2016 27.73 27.84 27.65 27.78 1,706,025 +0.10(+0.38%)
Jul 27, 2016 27.78 27.78 27.55 27.67 945,832 +0.25(+0.91%)
Jul 26, 2016 27.31 27.48 27.26 27.42 572,825 +0.13(+0.49%)
Jul 25, 2016 27.28 27.33 27.21 27.29 1,274,172 -0.00(-0.02%)
Jul 22, 2016 27.15 27.30 27.06 27.30 1,185,144 +0.14(+0.53%)
Jul 21, 2016 27.29 27.36 27.09 27.15 617,323 -0.15(-0.54%)
Jul 20, 2016 27.12 27.35 27.12 27.30 801,830 +0.40(+1.48%)
Jul 19, 2016 26.92 26.97 26.85 26.90 611,786 -0.05(-0.18%)
Jul 18, 2016 26.76 26.97 26.74 26.95 598,060 +0.22(+0.81%)
Jul 15, 2016 26.81 26.81 26.65 26.73 338,808 -0.04(-0.15%)
Jul 14, 2016 26.72 26.80 26.70 26.77 422,405 +0.22(+0.83%)
Jul 13, 2016 26.66 26.67 26.55 26.55 622,766 -0.05(-0.17%)
Jul 12, 2016 26.48 26.63 26.47 26.60 525,393 +0.26(+0.97%)
Jul 11, 2016 26.26 26.41 26.23 26.34 324,106 +0.17(+0.64%)
Jul 08, 2016 25.88 26.18 25.72 26.17 626,372 +0.45(+1.75%)
Jul 07, 2016 25.69 25.83 25.64 25.72 890,612 +0.07(+0.27%)
Jul 06, 2016 25.36 25.67 25.27 25.66 1,056,135 +0.19(+0.73%)
Jul 05, 2016 25.54 25.57 25.35 25.47 1,427,883 -0.23(-0.89%)
Jul 01, 2016 25.63 25.70 25.70 25.70 473,379 +0.01(+0.05%)
Jun 30, 2016 25.37 25.69 25.35 25.69 1,588,049 +0.36(+1.42%)
Jun 29, 2016 25.09 25.38 25.08 25.33 894,973 +0.42(+1.67%)
Jun 28, 2016 24.67 24.91 24.58 24.91 2,638,082 +0.52(+2.12%)
Jun 27, 2016 24.83 24.83 24.28 24.39 1,805,480 -0.63(-2.51%)
Jun 24, 2016 25.31 25.56 24.98 25.02 995,411 -1.12(-4.28%)
Jun 23, 2016 25.90 26.15 25.83 26.14 371,686 +0.40(+1.55%)
Jun 22, 2016 25.89 25.96 25.72 25.74 463,759 -0.12(-0.45%)
Jun 21, 2016 25.74 25.92 25.73 25.86 368,580 +0.11(+0.44%)
Jun 20, 2016 25.85 25.98 25.72 25.74 447,506 +0.15(+0.60%)
Jun 17, 2016 25.80 25.80 25.52 25.59 548,978 -0.24(-0.92%)
Jun 16, 2016 25.65 25.85 25.49 25.83 805,513 +0.02(+0.09%)
Jun 15, 2016 25.88 25.95 25.77 25.80 421,761 -0.03(-0.10%)
Jun 14, 2016 25.76 25.93 25.66 25.83 674,637 +0.01(+0.04%)
Jun 13, 2016 25.88 26.03 25.80 25.82 549,733 -0.26(-1.01%)
Jun 10, 2016 26.13 26.21 26.02 26.09 494,001 -0.30(-1.14%)
Jun 09, 2016 26.27 26.40 26.25 26.39 1,890,564 +0.00(+0.01%)
Jun 08, 2016 26.33 26.42 26.30 26.38 251,846 +0.08(+0.29%)
Jun 07, 2016 26.32 26.40 26.30 26.31 870,736 +0.04(+0.14%)
Jun 06, 2016 26.20 26.33 26.19 26.27 1,421,630 +0.10(+0.36%)
Jun 03, 2016 26.25 26.25 26.04 26.18 566,418 -0.09(-0.33%)
Jun 02, 2016 26.21 26.27 26.05 26.26 818,076 -0.04(-0.17%)
Jun 01, 2016 26.26 26.37 26.17 26.31 572,890 -0.05(-0.18%)
May 31, 2016 26.31 26.38 26.18 26.35 703,750 +0.06(+0.22%)
May 27, 2016 26.11 26.30 26.30 26.30 480,290 +0.13(+0.49%)
May 26, 2016 26.09 26.20 26.02 26.17 428,783 +0.07(+0.28%)
May 25, 2016 25.96 26.16 25.96 26.09 774,219 +0.22(+0.87%)
May 24, 2016 25.49 25.88 25.47 25.87 3,682,158 +0.54(+2.14%)
May 23, 2016 25.38 25.50 25.32 25.33 1,173,922 -0.02(-0.08%)
May 20, 2016 25.13 25.41 25.11 25.35 427,483 +0.33(+1.34%)
May 19, 2016 25.11 25.13 24.84 25.01 970,088 -0.13(-0.50%)
May 18, 2016 24.94 25.29 24.94 25.14 2,661,867 +0.15(+0.60%)
May 17, 2016 25.22 25.30 24.92 24.99 811,485 -0.26(-1.02%)
May 16, 2016 24.96 25.34 24.93 25.25 876,593 +0.35(+1.40%)
May 13, 2016 24.89 25.12 24.84 24.90 1,050,642 -0.03(-0.12%)
May 12, 2016 25.18 25.18 24.76 24.93 752,226 -0.15(-0.61%)
May 11, 2016 25.21 25.34 25.08 25.08 1,139,978 -0.17(-0.66%)
May 10, 2016 25.00 25.26 24.95 25.25 370,857 +0.34(+1.37%)
May 09, 2016 24.93 25.04 24.90 24.91 414,038 +0.02(+0.07%)
May 06, 2016 24.68 24.89 24.63 24.89 687,147 +0.14(+0.57%)
May 05, 2016 24.83 24.89 24.70 24.75 535,123 +0.00(+0.02%)
May 04, 2016 24.79 24.85 24.67 24.74 863,964 -0.10(-0.42%)
May 03, 2016 24.93 24.97 24.76 24.85 1,359,148 -0.24(-0.95%)
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.