US Technology Ishares ETF (NY: IYW )

135.18 -0.16 (-0.12%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.70 25.80 25.63 25.67 1,047,309 -0.04(-0.15%)
Mar 30, 2016 25.69 25.87 25.64 25.71 834,625 +0.17(+0.65%)
Mar 29, 2016 25.09 25.55 25.03 25.54 896,162 +0.42(+1.67%)
Mar 28, 2016 25.24 25.24 25.08 25.12 2,347,239 -0.05(-0.22%)
Mar 24, 2016 25.04 25.18 25.18 25.18 751,507 +0.02(+0.07%)
Mar 23, 2016 25.34 25.36 25.10 25.16 797,646 -0.22(-0.85%)
Mar 22, 2016 25.20 25.46 25.19 25.38 1,170,596 +0.06(+0.24%)
Mar 21, 2016 25.18 25.33 25.18 25.32 985,877 +0.06(+0.25%)
Mar 18, 2016 25.30 25.31 25.12 25.25 2,197,710 +0.07(+0.26%)
Mar 17, 2016 25.02 25.25 25.01 25.19 560,823 +0.10(+0.39%)
Mar 16, 2016 24.75 25.12 24.74 25.09 1,202,262 +0.32(+1.29%)
Mar 15, 2016 24.63 24.79 24.58 24.77 828,224 +0.07(+0.27%)
Mar 14, 2016 24.60 24.76 24.58 24.70 898,101 -0.01(-0.03%)
Mar 11, 2016 24.50 24.71 24.46 24.71 560,471 +0.43(+1.79%)
Mar 10, 2016 24.43 24.54 23.97 24.28 1,186,654 -0.04(-0.15%)
Mar 09, 2016 24.18 24.33 24.11 24.31 1,010,542 +0.24(+0.99%)
Mar 08, 2016 24.09 24.29 24.01 24.07 970,400 -0.17(-0.72%)
Mar 07, 2016 24.27 24.36 24.08 24.25 1,139,359 -0.13(-0.55%)
Mar 04, 2016 24.36 24.53 24.21 24.38 544,129 +0.08(+0.35%)
Mar 03, 2016 24.31 24.31 24.11 24.30 666,239 -0.00(-0.02%)
Mar 02, 2016 24.19 24.30 24.11 24.30 831,257 +0.06(+0.24%)
Mar 01, 2016 23.69 24.24 23.68 24.24 995,405 +0.73(+3.12%)
Feb 29, 2016 23.64 23.84 23.51 23.51 1,095,293 -0.14(-0.59%)
Feb 26, 2016 23.85 23.86 23.59 23.65 602,013 -0.04(-0.16%)
Feb 25, 2016 23.51 23.69 23.24 23.69 377,809 +0.29(+1.24%)
Feb 24, 2016 22.92 23.43 22.78 23.40 898,835 +0.22(+0.97%)
Feb 23, 2016 23.51 23.53 23.15 23.17 840,688 -0.45(-1.89%)
Feb 22, 2016 23.49 23.64 23.49 23.62 585,035 +0.32(+1.37%)
Feb 19, 2016 23.15 23.36 23.14 23.30 477,239 +0.07(+0.29%)
Feb 18, 2016 23.50 23.50 23.21 23.23 886,256 -0.14(-0.62%)
Feb 17, 2016 22.91 23.42 22.91 23.38 1,239,858 +0.56(+2.44%)
Feb 16, 2016 22.63 22.82 22.52 22.82 1,771,931 +0.47(+2.09%)
Feb 12, 2016 22.29 22.35 22.35 22.35 739,455 +0.29(+1.31%)
Feb 11, 2016 21.83 22.22 21.77 22.06 1,851,748 -0.03(-0.14%)
Feb 10, 2016 22.30 22.56 22.07 22.09 1,021,267 +0.04(+0.17%)
Feb 09, 2016 21.91 22.30 21.85 22.06 1,577,114 -0.10(-0.44%)
Feb 08, 2016 22.11 22.22 21.74 22.15 2,056,310 -0.34(-1.50%)
Feb 05, 2016 23.21 23.22 22.43 22.49 2,696,688 -0.86(-3.68%)
Feb 04, 2016 23.22 23.53 23.05 23.35 1,574,594 +0.08(+0.33%)
Feb 03, 2016 23.51 23.54 22.92 23.27 1,546,064 -0.07(-0.31%)
Feb 02, 2016 23.78 23.78 23.28 23.35 1,561,036 -0.50(-2.11%)
Feb 01, 2016 23.70 23.94 23.64 23.85 1,693,921 +0.04(+0.16%)
Jan 29, 2016 23.26 23.81 23.26 23.81 987,951 +0.79(+3.42%)
Jan 28, 2016 23.06 23.10 22.71 23.02 2,269,738 +0.36(+1.60%)
Jan 27, 2016 23.06 23.14 22.60 22.66 1,046,942 -0.60(-2.59%)
Jan 26, 2016 23.16 23.33 22.96 23.26 969,229 +0.22(+0.97%)
Jan 25, 2016 23.33 23.41 23.02 23.04 504,369 -0.35(-1.51%)
Jan 22, 2016 23.16 23.39 23.15 23.39 916,224 +0.66(+2.91%)
Jan 21, 2016 22.81 23.09 22.48 22.73 1,157,682 +0.04(+0.17%)
Jan 20, 2016 22.39 22.90 21.97 22.69 1,833,446 -0.11(-0.48%)
Jan 19, 2016 23.10 23.16 22.59 22.80 1,787,823 -0.05(-0.22%)
Jan 15, 2016 22.89 22.85 22.85 22.85 1,764,426 -0.75(-3.19%)
Jan 14, 2016 23.25 23.76 22.90 23.60 1,092,251 +0.47(+2.03%)
Jan 13, 2016 23.98 24.02 23.12 23.13 1,303,749 -0.70(-2.92%)
Jan 12, 2016 23.80 23.91 23.52 23.83 1,173,838 +0.29(+1.24%)
Jan 11, 2016 23.59 23.66 23.23 23.54 1,410,574 +0.12(+0.51%)
Jan 08, 2016 23.81 23.91 23.40 23.42 1,841,083 -0.19(-0.79%)
Jan 07, 2016 23.92 24.19 23.59 23.60 1,826,472 -0.80(-3.28%)
Jan 06, 2016 24.35 24.59 24.25 24.40 1,145,010 -0.32(-1.28%)
Jan 05, 2016 24.97 24.98 24.67 24.72 946,295 -0.12(-0.50%)
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.