Skip to main content

US Technology Ishares ETF (NY: IYW )

153.46 +0.70 (+0.46%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.62 24.70 24.51 24.52 518,286 -0.22(-0.89%)
Mar 30, 2015 24.62 24.74 24.61 24.74 1,882,690 +0.29(+1.18%)
Mar 27, 2015 24.37 24.51 24.27 24.45 507,249 +0.05(+0.22%)
Mar 26, 2015 24.24 24.50 24.11 24.39 1,639,792 +0.02(+0.09%)
Mar 25, 2015 25.15 25.15 24.37 24.37 1,017,546 -0.72(-2.87%)
Mar 24, 2015 25.17 25.27 25.09 25.09 471,663 -0.07(-0.30%)
Mar 23, 2015 25.18 25.28 25.16 25.17 474,732 +0.03(+0.11%)
Mar 20, 2015 25.13 25.28 25.13 25.14 469,254 +0.14(+0.58%)
Mar 19, 2015 25.04 25.12 24.99 24.99 675,507 -0.05(-0.19%)
Mar 18, 2015 24.70 25.15 24.61 25.04 1,019,297 +0.30(+1.21%)
Mar 17, 2015 24.66 24.78 24.59 24.74 636,170 +0.07(+0.28%)
Mar 16, 2015 24.48 24.69 24.45 24.67 1,859,659 +0.29(+1.18%)
Mar 13, 2015 24.47 24.54 24.23 24.38 629,413 -0.12(-0.48%)
Mar 12, 2015 24.33 24.52 24.28 24.50 831,931 +0.09(+0.38%)
Mar 11, 2015 24.62 24.64 24.38 24.41 509,944 -0.14(-0.57%)
Mar 10, 2015 24.91 24.93 24.55 24.55 799,367 -0.51(-2.05%)
Mar 09, 2015 25.00 25.18 24.95 25.06 1,549,490 +0.11(+0.45%)
Mar 06, 2015 25.23 25.29 24.91 24.95 2,831,377 -0.27(-1.08%)
Mar 05, 2015 25.31 25.32 25.14 25.22 765,756 -0.05(-0.20%)
Mar 04, 2015 25.30 25.31 25.13 25.27 1,125,261 -0.10(-0.38%)
Mar 03, 2015 25.50 25.51 25.28 25.37 2,591,946 -0.20(-0.79%)
Mar 02, 2015 25.38 25.57 25.36 25.57 4,059,674 +0.23(+0.92%)
Feb 27, 2015 25.45 25.49 25.31 25.34 429,320 -0.13(-0.49%)
Feb 26, 2015 25.34 25.49 25.31 25.46 812,876 +0.18(+0.73%)
Feb 25, 2015 25.37 25.39 25.21 25.28 481,231 -0.18(-0.71%)
Feb 24, 2015 25.39 25.50 25.25 25.46 634,800 +0.06(+0.24%)
Feb 23, 2015 25.41 25.41 25.27 25.40 2,266,551 +0.01(+0.06%)
Feb 20, 2015 25.25 25.40 25.12 25.39 1,741,616 +0.15(+0.58%)
Feb 19, 2015 25.10 25.27 25.07 25.24 552,553 +0.10(+0.42%)
Feb 18, 2015 25.05 25.15 25.03 25.14 1,392,195 +0.05(+0.19%)
Feb 17, 2015 25.08 25.10 25.02 25.09 2,326,064 +0.00(+0.02%)
Feb 13, 2015 24.93 25.08 25.08 25.08 1,108,790 +0.22(+0.88%)
Feb 12, 2015 24.66 24.87 24.64 24.87 886,014 +0.40(+1.65%)
Feb 11, 2015 24.38 24.52 24.36 24.46 7,432,887 +0.09(+0.37%)
Feb 10, 2015 24.12 24.39 24.06 24.37 5,114,412 +0.41(+1.69%)
Feb 09, 2015 23.93 24.06 23.91 23.97 7,565,281 -0.04(-0.15%)
Feb 06, 2015 24.15 24.26 23.93 24.00 1,873,606 -0.09(-0.39%)
Feb 05, 2015 24.01 24.12 23.91 24.10 1,273,791 +0.21(+0.86%)
Feb 04, 2015 23.79 24.04 23.79 23.89 1,436,310 +0.04(+0.16%)
Feb 03, 2015 23.64 23.86 23.59 23.85 1,695,230 +0.26(+1.10%)
Feb 02, 2015 23.43 23.61 23.06 23.60 55,928,948 +0.22(+0.93%)
Jan 30, 2015 23.62 23.69 23.36 23.38 1,400,969 -0.38(-1.60%)
Jan 29, 2015 23.51 23.81 23.33 23.76 2,165,888 +0.24(+1.02%)
Jan 28, 2015 24.01 24.08 23.52 23.52 3,764,504 -0.02(-0.08%)
Jan 27, 2015 23.86 23.86 23.44 23.54 6,947,238 -0.79(-3.25%)
Jan 26, 2015 24.40 24.40 24.24 24.33 1,047,259 -0.07(-0.31%)
Jan 23, 2015 24.33 24.51 24.28 24.40 8,031,157 +0.04(+0.18%)
Jan 22, 2015 23.96 24.37 23.78 24.36 2,120,738 +0.49(+2.06%)
Jan 21, 2015 23.73 23.96 23.65 23.87 3,053,723 +0.05(+0.21%)
Jan 20, 2015 23.68 23.88 23.49 23.82 8,308,518 +0.20(+0.86%)
Jan 16, 2015 23.34 23.63 23.29 23.61 4,842,958 +0.20(+0.85%)
Jan 15, 2015 23.86 23.86 23.37 23.42 1,072,920 -0.35(-1.47%)
Jan 14, 2015 23.66 23.88 23.54 23.77 1,389,417 -0.13(-0.53%)
Jan 13, 2015 24.13 24.44 23.71 23.89 2,180,376 -0.00(-0.02%)
Jan 12, 2015 24.29 24.29 23.84 23.90 1,911,407 -0.33(-1.37%)
Jan 09, 2015 24.39 24.45 24.04 24.23 1,129,575 -0.09(-0.38%)
Jan 08, 2015 23.89 24.36 23.89 24.32 1,406,798 +0.59(+2.49%)
Jan 07, 2015 23.68 23.82 23.59 23.73 1,137,761 +0.20(+0.84%)
Jan 06, 2015 23.89 23.93 23.43 23.53 2,687,814 -0.32(-1.36%)
Jan 05, 2015 24.12 24.19 23.80 23.85 2,182,810 -0.39(-1.60%)
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.