US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.39 22.51 22.39 22.44 11,042,939 +0.06(+0.26%)
Jun 27, 2014 22.24 22.38 22.24 22.38 380,154 +0.13(+0.58%)
Jun 26, 2014 22.30 22.30 22.12 22.25 400,665 -0.03(-0.12%)
Jun 25, 2014 22.11 22.30 22.10 22.28 933,370 +0.12(+0.56%)
Jun 24, 2014 22.24 22.41 22.10 22.16 1,196,950 -0.10(-0.44%)
Jun 23, 2014 22.23 22.27 22.18 22.25 1,224,053 +0.05(+0.22%)
Jun 20, 2014 22.22 22.24 22.15 22.21 920,050 -0.06(-0.27%)
Jun 19, 2014 22.34 22.34 22.17 22.27 860,539 -0.05(-0.23%)
Jun 18, 2014 22.25 22.33 22.09 22.32 1,590,828 +0.10(+0.44%)
Jun 17, 2014 22.13 22.27 22.08 22.22 1,042,255 +0.08(+0.36%)
Jun 16, 2014 22.05 22.18 22.03 22.14 9,259,142 +0.03(+0.13%)
Jun 13, 2014 22.07 22.15 22.00 22.11 648,470 +0.15(+0.67%)
Jun 12, 2014 22.15 22.17 21.89 21.96 1,875,286 -0.20(-0.90%)
Jun 11, 2014 22.10 22.21 22.10 22.16 532,600 -0.04(-0.18%)
Jun 10, 2014 22.12 22.22 22.12 22.20 1,076,258 +0.12(+0.53%)
Jun 06, 2014 22.05 22.11 22.03 22.08 749,198 +0.11(+0.48%)
Jun 05, 2014 21.85 21.99 21.75 21.98 927,307 +0.19(+0.88%)
Jun 04, 2014 21.69 21.82 21.64 21.79 498,497 +0.06(+0.29%)
Jun 03, 2014 21.68 21.77 21.64 21.72 1,308,120 -0.01(-0.06%)
Jun 02, 2014 21.84 21.84 21.61 21.74 2,989,679 -0.03(-0.13%)
May 30, 2014 21.81 21.82 21.66 21.76 1,414,438 -0.02(-0.07%)
May 29, 2014 21.74 21.79 21.68 21.78 589,114 +0.14(+0.63%)
May 28, 2014 21.69 21.73 21.62 21.64 3,306,728 -0.08(-0.35%)
May 27, 2014 21.52 21.72 21.52 21.72 763,967 +0.24(+1.14%)
May 23, 2014 21.28 21.48 21.48 21.48 565,494 +0.14(+0.67%)
May 22, 2014 21.22 21.34 21.19 21.33 525,784 +0.12(+0.54%)
May 21, 2014 21.09 21.22 21.09 21.22 488,200 +0.16(+0.77%)
May 20, 2014 21.12 21.20 20.97 21.06 887,259 -0.09(-0.42%)
May 19, 2014 20.91 21.17 20.90 21.14 1,017,600 +0.19(+0.93%)
May 16, 2014 20.85 20.95 20.72 20.95 373,780 +0.14(+0.67%)
May 15, 2014 20.97 21.03 20.73 20.81 1,840,283 -0.16(-0.75%)
May 14, 2014 21.05 21.09 20.92 20.97 614,804 -0.10(-0.49%)
May 13, 2014 21.11 21.17 21.04 21.07 589,084 +0.01(+0.04%)
May 12, 2014 20.81 21.09 20.81 21.06 575,964 +0.35(+1.71%)
May 09, 2014 20.65 20.72 20.54 20.71 739,940 +0.04(+0.21%)
May 08, 2014 20.62 20.90 20.56 20.67 908,571 +0.00(+0.00%)
May 07, 2014 20.77 20.79 20.44 20.67 775,875 -0.07(-0.36%)
May 06, 2014 20.95 20.97 20.74 20.74 526,425 -0.26(-1.22%)
May 05, 2014 20.80 21.00 20.76 21.00 916,041 +0.08(+0.40%)
May 02, 2014 21.02 21.03 20.89 20.91 831,290 -0.03(-0.14%)
May 01, 2014 20.97 21.09 20.90 20.94 3,501,227 -0.05(-0.22%)
Apr 30, 2014 20.84 21.02 20.81 20.99 705,993 +0.09(+0.43%)
Apr 29, 2014 20.81 20.95 20.76 20.90 901,197 +0.15(+0.75%)
Apr 28, 2014 20.71 20.86 20.46 20.74 1,289,804 +0.15(+0.75%)
Apr 25, 2014 20.81 20.81 20.55 20.59 696,584 -0.27(-1.32%)
Apr 24, 2014 21.02 21.04 20.70 20.86 2,559,323 +0.21(+1.02%)
Apr 23, 2014 20.83 20.83 20.65 20.65 1,186,954 -0.22(-1.04%)
Apr 22, 2014 20.80 20.91 20.75 20.87 930,148 +0.11(+0.51%)
Apr 21, 2014 20.71 20.80 20.62 20.76 871,793 +0.08(+0.40%)
Apr 17, 2014 20.60 20.68 20.68 20.68 495,349 -0.03(-0.17%)
Apr 16, 2014 20.66 20.72 20.47 20.72 936,495 +0.19(+0.91%)
Apr 15, 2014 20.47 20.57 20.13 20.53 1,184,257 +0.10(+0.49%)
Apr 14, 2014 20.44 20.52 20.27 20.43 830,870 +0.18(+0.89%)
Apr 11, 2014 20.32 20.53 20.24 20.25 1,785,643 -0.23(-1.14%)
Apr 10, 2014 21.05 21.06 20.45 20.48 2,260,394 -0.57(-2.71%)
Apr 09, 2014 20.81 21.06 20.77 21.05 2,655,167 +0.33(+1.59%)
Apr 08, 2014 20.54 20.75 20.49 20.72 585,291 +0.20(+0.99%)
Apr 07, 2014 20.58 20.75 20.40 20.52 1,065,451 -0.15(-0.74%)
Apr 04, 2014 21.28 21.31 20.63 20.67 1,137,558 -0.50(-2.35%)
Apr 03, 2014 21.32 21.42 21.11 21.17 748,769 -0.16(-0.76%)
Apr 02, 2014 21.38 21.38 21.22 21.33 2,082,895 -0.00(-0.01%)
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.