Skip to main content

US Technology Ishares ETF (NY: IYW )

151.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 28.27 28.30 28.20 28.20 439,211 +0.01(+0.05%)
Oct 28, 2016 28.29 28.51 28.14 28.19 716,735 -0.04(-0.13%)
Oct 27, 2016 28.47 28.49 28.20 28.23 510,664 -0.14(-0.48%)
Oct 26, 2016 28.32 28.48 28.26 28.36 509,836 -0.17(-0.58%)
Oct 25, 2016 28.64 28.64 28.46 28.53 323,745 -0.09(-0.31%)
Oct 24, 2016 28.41 28.63 28.41 28.62 269,283 +0.36(+1.26%)
Oct 21, 2016 28.20 28.27 28.09 28.26 376,159 +0.15(+0.55%)
Oct 20, 2016 28.12 28.17 27.96 28.11 325,271 -0.07(-0.25%)
Oct 19, 2016 28.17 28.22 28.10 28.18 1,543,320 -0.02(-0.08%)
Oct 18, 2016 28.23 28.30 28.15 28.20 4,430,626 +0.22(+0.78%)
Oct 17, 2016 28.05 28.11 27.97 27.98 377,160 -0.08(-0.28%)
Oct 14, 2016 28.08 28.25 28.01 28.06 2,328,654 +0.11(+0.38%)
Oct 13, 2016 27.94 28.04 27.70 27.95 692,407 -0.18(-0.63%)
Oct 12, 2016 28.14 28.22 27.97 28.13 662,298 -0.03(-0.10%)
Oct 11, 2016 28.54 28.57 28.02 28.15 2,740,632 -0.35(-1.23%)
Oct 10, 2016 28.42 28.59 28.42 28.51 399,780 +0.20(+0.72%)
Oct 07, 2016 28.39 28.40 28.16 28.30 536,198 -0.04(-0.15%)
Oct 06, 2016 28.31 28.38 28.19 28.35 511,892 +0.05(+0.18%)
Oct 05, 2016 28.24 28.39 28.23 28.30 536,140 +0.11(+0.41%)
Oct 04, 2016 28.27 28.36 28.07 28.18 1,435,792 -0.03(-0.10%)
Oct 03, 2016 28.26 28.30 28.14 28.21 2,511,343 -0.09(-0.33%)
Sep 30, 2016 28.24 28.38 28.17 28.30 530,043 +0.15(+0.52%)
Sep 29, 2016 28.29 28.35 28.04 28.16 902,965 -0.17(-0.61%)
Sep 28, 2016 28.26 28.35 28.17 28.33 308,999 +0.10(+0.35%)
Sep 27, 2016 27.91 28.24 27.87 28.23 1,806,902 +0.33(+1.17%)
Sep 26, 2016 27.92 28.00 27.84 27.91 421,897 -0.19(-0.69%)
Sep 23, 2016 28.30 28.30 28.04 28.10 2,144,201 -0.26(-0.91%)
Sep 22, 2016 28.34 28.39 28.30 28.36 503,899 +0.18(+0.65%)
Sep 21, 2016 28.00 28.20 27.88 28.17 1,207,121 +0.30(+1.06%)
Sep 20, 2016 27.99 28.03 27.83 27.88 429,128 -0.03(-0.10%)
Sep 19, 2016 28.05 28.20 27.84 27.91 684,379 -0.06(-0.22%)
Sep 16, 2016 28.06 28.07 27.84 27.97 457,740 -0.09(-0.34%)
Sep 15, 2016 27.60 28.09 27.60 28.06 1,079,791 +0.49(+1.77%)
Sep 14, 2016 27.41 27.72 27.39 27.57 1,125,137 +0.19(+0.69%)
Sep 13, 2016 27.48 27.59 27.26 27.38 1,873,662 -0.18(-0.65%)
Sep 12, 2016 26.95 27.60 26.95 27.56 1,617,117 +0.45(+1.67%)
Sep 09, 2016 27.58 27.64 27.11 27.11 1,656,640 -0.65(-2.36%)
Sep 08, 2016 27.93 27.93 27.71 27.76 717,565 -0.27(-0.97%)
Sep 07, 2016 28.00 28.06 27.90 28.04 748,610 +0.06(+0.20%)
Sep 06, 2016 27.89 27.98 27.83 27.98 455,172 +0.12(+0.43%)
Sep 02, 2016 27.86 27.86 27.86 27.86 1,951,696 +0.11(+0.41%)
Sep 01, 2016 27.60 27.76 27.51 27.75 1,362,152 +0.10(+0.36%)
Aug 31, 2016 27.65 27.68 27.55 27.65 515,000 -0.05(-0.18%)
Aug 30, 2016 27.72 27.82 27.60 27.70 1,243,811 -0.07(-0.26%)
Aug 29, 2016 27.70 27.85 27.69 27.77 338,108 +0.09(+0.33%)
Aug 26, 2016 27.66 27.87 27.54 27.68 965,581 +0.02(+0.09%)
Aug 25, 2016 27.56 27.70 27.53 27.66 795,802 +0.05(+0.17%)
Aug 24, 2016 27.74 27.75 27.53 27.61 508,297 -0.15(-0.53%)
Aug 23, 2016 27.74 27.83 27.74 27.76 378,879 +0.12(+0.43%)
Aug 22, 2016 27.64 27.71 27.55 27.64 664,614 -0.04(-0.15%)
Aug 19, 2016 27.56 27.72 27.52 27.68 946,836 +0.06(+0.21%)
Aug 18, 2016 27.54 27.64 27.53 27.62 835,316 +0.05(+0.16%)
Aug 17, 2016 27.60 27.60 27.42 27.58 634,392 -0.05(-0.16%)
Aug 16, 2016 27.69 27.70 27.61 27.62 489,003 -0.13(-0.48%)
Aug 15, 2016 27.62 27.81 27.62 27.75 634,227 +0.15(+0.54%)
Aug 12, 2016 27.57 27.61 27.53 27.61 1,561,247 -0.01(-0.04%)
Aug 11, 2016 27.60 27.67 27.55 27.62 961,584 +0.11(+0.41%)
Aug 10, 2016 27.63 27.63 27.46 27.51 1,468,440 -0.10(-0.37%)
Aug 09, 2016 27.57 27.68 27.55 27.61 917,887 +0.07(+0.25%)
Aug 08, 2016 27.56 27.62 27.47 27.54 2,831,183 +0.00(+0.01%)
Aug 05, 2016 27.31 27.56 27.30 27.54 1,192,343 +0.31(+1.14%)
Aug 04, 2016 27.07 27.24 27.06 27.23 615,393 +0.15(+0.57%)
Aug 03, 2016 26.91 27.07 26.91 27.07 447,785 +0.13(+0.48%)
Aug 02, 2016 27.15 27.17 26.80 26.94 1,959,956 -0.26(-0.96%)
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.