US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.67 24.35 24.35 24.35 1,001,704 -0.28(-1.13%)
Dec 30, 2014 24.74 24.80 24.60 24.62 2,785,487 -0.19(-0.78%)
Dec 29, 2014 24.88 24.93 24.80 24.82 16,510,685 -0.13(-0.52%)
Dec 26, 2014 24.90 25.00 24.86 24.95 672,196 +0.11(+0.43%)
Dec 24, 2014 24.90 24.84 24.84 24.84 847,760 -0.01(-0.03%)
Dec 23, 2014 24.87 24.95 24.85 24.85 1,287,856 +0.04(+0.15%)
Dec 22, 2014 24.63 24.81 24.59 24.81 2,666,415 +0.23(+0.95%)
Dec 19, 2014 24.48 24.62 24.43 24.58 1,584,991 +0.12(+0.47%)
Dec 18, 2014 24.15 24.46 24.11 24.46 3,739,972 +0.72(+3.04%)
Dec 17, 2014 23.35 23.81 23.33 23.74 1,484,421 +0.44(+1.91%)
Dec 16, 2014 23.47 23.87 23.29 23.30 5,059,986 -0.36(-1.50%)
Dec 15, 2014 24.00 24.13 23.56 23.65 2,646,951 -0.16(-0.67%)
Dec 12, 2014 23.97 24.16 23.81 23.81 1,927,061 -0.36(-1.49%)
Dec 11, 2014 24.13 24.46 24.11 24.17 2,197,267 +0.13(+0.53%)
Dec 10, 2014 24.46 24.49 24.02 24.04 1,330,419 -0.44(-1.78%)
Dec 09, 2014 24.03 24.49 23.97 24.48 1,689,064 +0.14(+0.58%)
Dec 08, 2014 24.60 24.65 24.22 24.34 3,754,504 -0.35(-1.41%)
Dec 05, 2014 24.73 24.77 24.62 24.69 849,717 +0.00(+0.00%)
Dec 04, 2014 24.68 24.78 24.61 24.69 1,082,387 +0.01(+0.04%)
Dec 03, 2014 24.61 24.73 24.54 24.68 1,137,012 +0.13(+0.51%)
Dec 02, 2014 24.51 24.61 24.40 24.55 2,160,243 +0.05(+0.20%)
Dec 01, 2014 24.80 24.80 24.39 24.50 4,088,819 -0.32(-1.29%)
Nov 28, 2014 24.78 24.89 24.73 24.83 513,728 +0.07(+0.27%)
Nov 26, 2014 24.52 24.76 24.76 24.76 769,411 +0.25(+1.03%)
Nov 25, 2014 24.55 24.64 24.50 24.50 1,035,822 -0.01(-0.06%)
Nov 24, 2014 24.40 24.52 24.36 24.52 969,312 +0.18(+0.75%)
Nov 21, 2014 24.50 24.51 24.24 24.34 1,723,154 +0.06(+0.23%)
Nov 20, 2014 24.01 24.28 24.01 24.28 576,004 +0.17(+0.72%)
Nov 19, 2014 24.27 24.27 24.00 24.11 1,639,448 -0.20(-0.80%)
Nov 18, 2014 24.18 24.34 24.18 24.30 1,608,595 +0.13(+0.53%)
Nov 17, 2014 24.18 24.23 24.04 24.17 1,063,771 -0.07(-0.29%)
Nov 14, 2014 24.06 24.24 24.05 24.24 1,308,317 +0.21(+0.87%)
Nov 13, 2014 23.95 24.13 23.95 24.03 1,254,407 +0.12(+0.52%)
Nov 12, 2014 23.78 23.93 23.78 23.91 792,541 +0.07(+0.29%)
Nov 11, 2014 23.81 23.84 23.75 23.84 2,264,656 +0.03(+0.15%)
Nov 10, 2014 23.72 23.85 23.70 23.81 1,652,014 +0.07(+0.27%)
Nov 07, 2014 23.77 23.78 23.61 23.74 1,211,818 +0.00(+0.00%)
Nov 06, 2014 23.66 23.75 23.58 23.74 1,197,876 +0.03(+0.13%)
Nov 05, 2014 23.83 23.84 23.64 23.71 1,126,223 +0.00(+0.01%)
Nov 04, 2014 23.66 23.76 23.56 23.71 1,789,436 +0.00(+0.02%)
Nov 03, 2014 23.63 23.77 23.58 23.70 17,398,002 +0.09(+0.36%)
Oct 31, 2014 23.61 23.63 23.49 23.62 1,655,573 +0.40(+1.72%)
Oct 30, 2014 23.19 23.27 23.04 23.22 2,533,739 -0.07(-0.32%)
Oct 29, 2014 23.27 23.37 23.15 23.29 1,824,279 -0.07(-0.30%)
Oct 28, 2014 23.08 23.36 23.06 23.36 1,553,174 +0.34(+1.47%)
Oct 27, 2014 22.94 23.06 23.01 23.02 2,791,453 +0.01(+0.05%)
Oct 24, 2014 22.94 23.03 22.79 23.01 1,222,262 +0.19(+0.85%)
Oct 23, 2014 22.67 22.93 22.65 22.82 1,167,538 +0.37(+1.65%)
Oct 22, 2014 22.67 22.71 22.44 22.45 2,340,314 -0.14(-0.64%)
Oct 21, 2014 22.42 22.59 22.33 22.59 7,616,614 +0.48(+2.16%)
Oct 20, 2014 21.83 22.14 21.74 22.11 19,523,420 +0.14(+0.66%)
Oct 17, 2014 21.96 22.17 21.86 21.97 1,349,521 +0.25(+1.16%)
Oct 16, 2014 21.43 21.88 21.38 21.72 2,177,042 -0.12(-0.55%)
Oct 15, 2014 21.62 21.92 21.25 21.84 4,964,804 -0.11(-0.50%)
Oct 14, 2014 22.07 22.25 21.90 21.95 3,717,505 +0.04(+0.20%)
Oct 13, 2014 22.13 22.38 21.90 21.90 8,313,413 -0.29(-1.31%)
Oct 10, 2014 22.73 22.79 22.19 22.20 1,822,859 -0.71(-3.10%)
Oct 09, 2014 23.23 23.28 22.86 22.91 2,344,729 -0.36(-1.53%)
Oct 08, 2014 22.83 23.31 22.65 23.26 4,556,753 +0.45(+1.97%)
Oct 07, 2014 23.08 23.16 22.81 22.81 1,957,011 -0.39(-1.70%)
Oct 06, 2014 23.30 23.38 23.14 23.21 1,667,213 -0.01(-0.04%)
Oct 03, 2014 23.13 23.29 23.07 23.22 1,092,899 +0.19(+0.84%)
Oct 02, 2014 23.00 23.11 22.73 23.02 1,948,151 +0.02(+0.08%)
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.