US Technology Ishares ETF (NY: IYW )

133.53 +1.10 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 24.32 24.37 24.02 24.21 1,267,781 -0.23(-0.94%)
Apr 28, 2016 24.90 24.95 24.38 24.44 1,249,892 -0.35(-1.41%)
Apr 27, 2016 24.62 24.82 24.52 24.79 1,283,363 -0.24(-0.94%)
Apr 26, 2016 25.15 25.23 24.94 25.03 474,363 -0.11(-0.42%)
Apr 25, 2016 25.07 25.17 25.03 25.14 1,333,188 -0.02(-0.07%)
Apr 22, 2016 25.23 25.33 25.01 25.15 866,812 -0.49(-1.92%)
Apr 21, 2016 25.63 25.72 25.57 25.64 547,319 +0.02(+0.09%)
Apr 20, 2016 25.57 25.75 25.51 25.62 537,481 +0.07(+0.29%)
Apr 19, 2016 25.76 25.78 25.39 25.55 631,096 -0.16(-0.64%)
Apr 18, 2016 25.56 25.72 25.53 25.71 687,992 +0.06(+0.25%)
Apr 15, 2016 25.75 25.79 25.61 25.65 443,799 -0.13(-0.51%)
Apr 14, 2016 25.78 25.85 25.69 25.78 328,950 -0.04(-0.15%)
Apr 13, 2016 25.63 25.86 25.61 25.82 492,277 +0.37(+1.45%)
Apr 12, 2016 25.36 25.49 25.13 25.45 3,871,922 +0.12(+0.49%)
Apr 11, 2016 25.49 25.67 25.32 25.32 633,985 -0.05(-0.20%)
Apr 08, 2016 25.54 25.63 25.30 25.37 741,078 -0.01(-0.05%)
Apr 07, 2016 25.61 25.63 25.30 25.39 1,302,121 -0.37(-1.43%)
Apr 06, 2016 25.50 25.77 25.39 25.76 1,180,949 +0.27(+1.06%)
Apr 05, 2016 25.56 25.66 25.45 25.49 2,032,391 -0.27(-1.07%)
Apr 04, 2016 25.85 25.90 25.72 25.76 707,553 -0.12(-0.46%)
Apr 01, 2016 25.54 25.89 25.50 25.88 1,063,583 +0.19(+0.75%)
Mar 31, 2016 25.71 25.81 25.65 25.69 1,046,620 -0.04(-0.15%)
Mar 30, 2016 25.70 25.89 25.66 25.72 834,077 +0.17(+0.65%)
Mar 29, 2016 25.10 25.57 25.05 25.56 895,573 +0.42(+1.67%)
Mar 28, 2016 25.25 25.25 25.09 25.14 2,345,696 -0.05(-0.22%)
Mar 24, 2016 25.06 25.19 25.19 25.19 751,013 +0.02(+0.07%)
Mar 23, 2016 25.36 25.38 25.12 25.18 797,121 -0.22(-0.85%)
Mar 22, 2016 25.22 25.48 25.21 25.39 1,169,827 +0.06(+0.24%)
Mar 21, 2016 25.20 25.35 25.20 25.33 985,229 +0.06(+0.25%)
Mar 18, 2016 25.32 25.33 25.14 25.27 2,196,265 +0.07(+0.26%)
Mar 17, 2016 25.03 25.27 25.02 25.20 560,455 +0.10(+0.39%)
Mar 16, 2016 24.76 25.14 24.75 25.11 1,201,472 +0.32(+1.29%)
Mar 15, 2016 24.65 24.81 24.60 24.79 827,679 +0.07(+0.27%)
Mar 14, 2016 24.62 24.78 24.60 24.72 897,510 -0.01(-0.03%)
Mar 11, 2016 24.52 24.73 24.48 24.73 560,103 +0.43(+1.79%)
Mar 10, 2016 24.44 24.55 23.99 24.29 1,185,874 -0.04(-0.15%)
Mar 09, 2016 24.20 24.35 24.13 24.33 1,009,878 +0.24(+0.99%)
Mar 08, 2016 24.11 24.30 24.03 24.09 969,762 -0.17(-0.72%)
Mar 07, 2016 24.29 24.38 24.10 24.26 1,138,610 -0.13(-0.55%)
Mar 04, 2016 24.37 24.55 24.23 24.40 543,772 +0.08(+0.35%)
Mar 03, 2016 24.33 24.33 24.12 24.31 665,801 -0.00(-0.02%)
Mar 02, 2016 24.21 24.32 24.13 24.32 830,711 +0.06(+0.24%)
Mar 01, 2016 23.70 24.26 23.69 24.26 994,751 +0.73(+3.12%)
Feb 29, 2016 23.65 23.86 23.53 23.53 1,094,573 -0.14(-0.59%)
Feb 26, 2016 23.87 23.88 23.61 23.66 601,617 -0.04(-0.16%)
Feb 25, 2016 23.53 23.70 23.26 23.70 377,561 +0.29(+1.24%)
Feb 24, 2016 22.94 23.44 22.80 23.41 898,244 +0.22(+0.97%)
Feb 23, 2016 23.52 23.54 23.17 23.19 840,135 -0.45(-1.89%)
Feb 22, 2016 23.51 23.66 23.51 23.63 584,650 +0.32(+1.37%)
Feb 19, 2016 23.16 23.38 23.15 23.32 476,925 +0.07(+0.29%)
Feb 18, 2016 23.51 23.51 23.22 23.25 885,673 -0.14(-0.62%)
Feb 17, 2016 22.93 23.43 22.93 23.39 1,239,043 +0.56(+2.44%)
Feb 16, 2016 22.64 22.84 22.53 22.83 1,770,766 +0.47(+2.09%)
Feb 12, 2016 22.30 22.37 22.37 22.37 738,969 +0.29(+1.31%)
Feb 11, 2016 21.85 22.23 21.78 22.08 1,850,531 -0.03(-0.14%)
Feb 10, 2016 22.31 22.57 22.09 22.11 1,020,596 +0.04(+0.17%)
Feb 09, 2016 21.92 22.32 21.86 22.07 1,576,078 -0.10(-0.44%)
Feb 08, 2016 22.13 22.24 21.76 22.17 2,054,958 -0.34(-1.50%)
Feb 05, 2016 23.22 23.23 22.45 22.50 2,694,915 -0.86(-3.68%)
Feb 04, 2016 23.23 23.55 23.07 23.37 1,573,559 +0.08(+0.33%)
Feb 03, 2016 23.53 23.56 22.94 23.29 1,545,048 -0.07(-0.31%)
Feb 02, 2016 23.79 23.79 23.29 23.36 1,560,010 -0.50(-2.11%)
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.