Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Technology Ishares ETF (NY: IYW ) 143.46 +0.19 (+0.13%) Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Mar 31, 2015 24.63 24.71 24.52 24.53 517,999 -0.22(-0.89%) Mar 30, 2015 24.63 24.76 24.62 24.75 1,881,648 +0.29(+1.18%) Mar 27, 2015 24.38 24.53 24.28 24.46 506,968 +0.05(+0.22%) Mar 26, 2015 24.25 24.51 24.13 24.41 1,638,884 +0.02(+0.09%) Mar 25, 2015 25.16 25.16 24.38 24.38 1,016,983 -0.72(-2.87%) Mar 24, 2015 25.18 25.28 25.10 25.11 471,401 -0.07(-0.30%) Mar 23, 2015 25.19 25.29 25.18 25.18 474,469 +0.03(+0.11%) Mar 20, 2015 25.15 25.29 25.15 25.15 468,995 +0.14(+0.58%) Mar 19, 2015 25.06 25.13 25.01 25.01 675,133 -0.05(-0.19%) Mar 18, 2015 24.71 25.16 24.63 25.05 1,018,732 +0.30(+1.21%) Mar 17, 2015 24.68 24.80 24.61 24.75 635,817 +0.07(+0.28%) Mar 16, 2015 24.49 24.70 24.46 24.68 1,858,630 +0.29(+1.19%) Mar 13, 2015 24.49 24.55 24.25 24.39 629,064 -0.12(-0.49%) Mar 12, 2015 24.35 24.53 24.29 24.51 831,471 +0.09(+0.38%) Mar 11, 2015 24.63 24.66 24.39 24.42 509,662 -0.14(-0.57%) Mar 10, 2015 24.92 24.94 24.56 24.56 798,925 -0.52(-2.05%) Mar 09, 2015 25.01 25.19 24.97 25.08 1,548,632 +0.11(+0.45%) Mar 06, 2015 25.25 25.30 24.92 24.96 2,829,809 -0.27(-1.08%) Mar 05, 2015 25.32 25.34 25.15 25.24 765,332 -0.05(-0.20%) Mar 04, 2015 25.31 25.32 25.15 25.29 1,124,638 -0.10(-0.38%) Mar 03, 2015 25.52 25.53 25.29 25.38 2,590,511 -0.20(-0.79%) Mar 02, 2015 25.39 25.59 25.37 25.59 4,057,427 +0.23(+0.92%) Feb 27, 2015 25.46 25.50 25.32 25.35 429,082 -0.13(-0.49%) Feb 26, 2015 25.36 25.51 25.32 25.48 812,426 +0.18(+0.73%) Feb 25, 2015 25.39 25.41 25.22 25.29 480,964 -0.18(-0.71%) Feb 24, 2015 25.40 25.51 25.26 25.48 634,449 +0.06(+0.24%) Feb 23, 2015 25.42 25.42 25.28 25.42 2,265,296 +0.01(+0.06%) Feb 20, 2015 25.26 25.42 25.14 25.40 1,740,652 +0.15(+0.58%) Feb 19, 2015 25.11 25.29 25.08 25.25 552,247 +0.10(+0.42%) Feb 18, 2015 25.07 25.16 25.05 25.15 1,391,424 +0.05(+0.19%) Feb 17, 2015 25.10 25.11 25.03 25.10 2,324,776 +0.00(+0.02%) Feb 13, 2015 24.95 25.10 25.10 25.10 1,108,176 +0.22(+0.88%) Feb 12, 2015 24.67 24.88 24.65 24.88 885,524 +0.40(+1.65%) Feb 11, 2015 24.40 24.54 24.37 24.48 7,428,772 +0.09(+0.37%) Feb 10, 2015 24.13 24.40 24.07 24.39 5,111,580 +0.41(+1.69%) Feb 09, 2015 23.94 24.08 23.92 23.98 7,561,092 -0.04(-0.16%) Feb 06, 2015 24.16 24.27 23.95 24.02 1,872,569 -0.09(-0.39%) Feb 05, 2015 24.02 24.13 23.92 24.11 1,273,085 +0.21(+0.86%) Feb 04, 2015 23.80 24.06 23.80 23.91 1,435,515 +0.04(+0.16%) Feb 03, 2015 23.66 23.88 23.60 23.87 1,694,291 +0.26(+1.10%) Feb 02, 2015 23.44 23.62 23.07 23.61 55,897,984 +0.22(+0.93%) Jan 30, 2015 23.64 23.70 23.37 23.39 1,400,193 -0.38(-1.60%) Jan 29, 2015 23.52 23.82 23.34 23.77 2,164,689 +0.24(+1.02%) Jan 28, 2015 24.02 24.10 23.53 23.53 3,762,419 -0.02(-0.08%) Jan 27, 2015 23.88 23.88 23.46 23.55 6,943,392 -0.79(-3.25%) Jan 26, 2015 24.42 24.42 24.25 24.34 1,046,679 -0.07(-0.31%) Jan 23, 2015 24.35 24.52 24.29 24.42 8,026,711 +0.04(+0.18%) Jan 22, 2015 23.98 24.38 23.80 24.37 2,119,564 +0.49(+2.06%) Jan 21, 2015 23.74 23.97 23.66 23.88 3,052,032 +0.05(+0.21%) Jan 20, 2015 23.70 23.89 23.50 23.83 8,303,918 +0.20(+0.86%) Jan 16, 2015 23.35 23.64 23.30 23.63 4,840,277 +0.20(+0.85%) Jan 15, 2015 23.87 23.87 23.38 23.43 1,072,326 -0.35(-1.47%) Jan 14, 2015 23.67 23.90 23.55 23.78 1,388,648 -0.13(-0.53%) Jan 13, 2015 24.15 24.46 23.72 23.91 2,179,169 -0.00(-0.02%) Jan 12, 2015 24.30 24.30 23.85 23.91 1,910,349 -0.33(-1.37%) Jan 09, 2015 24.40 24.46 24.05 24.24 1,128,949 -0.09(-0.38%) Jan 08, 2015 23.90 24.37 23.90 24.33 1,406,019 +0.59(+2.49%) Jan 07, 2015 23.70 23.84 23.60 23.74 1,137,131 +0.20(+0.84%) Jan 06, 2015 23.90 23.94 23.44 23.54 2,686,326 -0.32(-1.36%) Jan 05, 2015 24.13 24.21 23.81 23.87 2,181,601 -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.