US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.89 22.90 22.73 22.84 1,347,945 -0.02(-0.07%)
May 29, 2014 22.81 22.86 22.75 22.86 561,420 +0.14(+0.63%)
May 28, 2014 22.76 22.80 22.68 22.71 3,151,278 -0.08(-0.35%)
May 27, 2014 22.58 22.79 22.58 22.79 728,053 +0.26(+1.14%)
May 23, 2014 22.33 22.54 22.54 22.54 538,910 +0.15(+0.67%)
May 22, 2014 22.27 22.39 22.24 22.39 501,067 +0.12(+0.54%)
May 21, 2014 22.13 22.26 22.13 22.26 465,249 +0.17(+0.77%)
May 20, 2014 22.17 22.25 22.00 22.09 845,549 -0.09(-0.42%)
May 19, 2014 21.94 22.21 21.93 22.19 969,762 +0.20(+0.93%)
May 16, 2014 21.88 21.99 21.74 21.98 356,209 +0.15(+0.67%)
May 15, 2014 22.01 22.07 21.76 21.84 1,753,770 -0.16(-0.75%)
May 14, 2014 22.09 22.13 21.95 22.00 585,902 -0.11(-0.49%)
May 13, 2014 22.15 22.21 22.07 22.11 561,391 +0.01(+0.04%)
May 12, 2014 21.84 22.13 21.84 22.10 548,888 +0.37(+1.71%)
May 09, 2014 21.67 21.74 21.55 21.73 705,156 +0.05(+0.21%)
May 08, 2014 21.63 21.93 21.57 21.68 865,859 +0.00(+0.00%)
May 07, 2014 21.79 21.82 21.44 21.68 739,401 -0.08(-0.36%)
May 06, 2014 21.99 22.01 21.76 21.76 501,678 -0.27(-1.22%)
May 05, 2014 21.83 22.03 21.79 22.03 872,977 +0.09(+0.40%)
May 02, 2014 22.05 22.07 21.92 21.94 792,211 -0.03(-0.14%)
May 01, 2014 22.00 22.13 21.93 21.98 3,336,633 -0.05(-0.22%)
Apr 30, 2014 21.87 22.05 21.83 22.02 672,804 +0.09(+0.43%)
Apr 29, 2014 21.84 21.98 21.78 21.93 858,832 +0.16(+0.75%)
Apr 28, 2014 21.73 21.89 21.47 21.77 1,229,170 +0.16(+0.75%)
Apr 25, 2014 21.83 21.83 21.56 21.60 663,838 -0.29(-1.32%)
Apr 24, 2014 22.06 22.08 21.73 21.89 2,439,008 +0.22(+1.02%)
Apr 23, 2014 21.86 21.86 21.67 21.67 1,131,155 -0.23(-1.04%)
Apr 22, 2014 21.82 21.94 21.77 21.90 886,421 +0.11(+0.51%)
Apr 21, 2014 21.74 21.82 21.64 21.79 830,809 +0.09(+0.40%)
Apr 17, 2014 21.61 21.70 21.70 21.70 472,062 -0.04(-0.17%)
Apr 16, 2014 21.68 21.74 21.48 21.74 892,470 +0.20(+0.91%)
Apr 15, 2014 21.48 21.58 21.12 21.54 1,128,584 +0.10(+0.49%)
Apr 14, 2014 21.45 21.53 21.27 21.44 791,810 +0.19(+0.89%)
Apr 11, 2014 21.32 21.54 21.24 21.25 1,701,699 -0.24(-1.14%)
Apr 10, 2014 22.09 22.09 21.45 21.49 2,154,132 -0.60(-2.71%)
Apr 09, 2014 21.83 22.10 21.79 22.09 2,530,346 +0.35(+1.59%)
Apr 08, 2014 21.55 21.77 21.50 21.75 557,776 +0.21(+0.99%)
Apr 07, 2014 21.59 21.77 21.41 21.53 1,015,363 -0.16(-0.74%)
Apr 04, 2014 22.33 22.36 21.65 21.69 1,084,081 -0.52(-2.35%)
Apr 03, 2014 22.37 22.48 22.15 22.21 713,569 -0.17(-0.76%)
Apr 02, 2014 22.43 22.44 22.27 22.38 1,984,978 -0.00(-0.01%)
Apr 01, 2014 22.11 22.39 22.09 22.39 1,457,080 +0.32(+1.44%)
Mar 31, 2014 22.01 22.14 22.00 22.07 1,173,748 +0.22(+0.99%)
Mar 28, 2014 21.84 22.03 21.77 21.85 539,319 +0.12(+0.54%)
Mar 27, 2014 21.85 21.92 21.68 21.74 1,285,954 -0.14(-0.62%)
Mar 26, 2014 22.27 22.32 21.87 21.87 713,875 -0.30(-1.37%)
Mar 25, 2014 22.11 22.25 21.99 22.17 943,333 +0.13(+0.57%)
Mar 24, 2014 22.17 22.25 21.87 22.05 651,259 -0.06(-0.26%)
Mar 21, 2014 22.36 22.42 22.08 22.11 995,576 -0.15(-0.70%)
Mar 20, 2014 22.08 22.35 22.05 22.26 1,200,858 +0.15(+0.66%)
Mar 19, 2014 22.19 22.26 21.99 22.12 709,733 -0.11(-0.48%)
Mar 18, 2014 21.93 22.24 21.92 22.22 1,409,292 +0.32(+1.47%)
Mar 17, 2014 21.74 21.96 21.74 21.90 818,859 +0.27(+1.24%)
Mar 14, 2014 21.70 21.83 21.63 21.63 894,720 -0.16(-0.71%)
Mar 13, 2014 22.19 22.19 21.71 21.79 960,903 -0.33(-1.48%)
Mar 12, 2014 21.94 22.13 21.87 22.11 1,008,360 +0.07(+0.33%)
Mar 11, 2014 22.18 22.26 21.97 22.04 798,015 -0.07(-0.31%)
Mar 10, 2014 22.13 22.20 22.03 22.11 593,257 -0.03(-0.13%)
Mar 07, 2014 22.30 22.32 22.05 22.14 446,427 -0.10(-0.47%)
Mar 06, 2014 22.28 22.31 22.19 22.24 885,933 +0.00(+0.02%)
Mar 05, 2014 22.24 22.28 22.19 22.24 926,234 +0.04(+0.17%)
Mar 04, 2014 22.10 22.23 22.10 22.20 1,082,516 +0.33(+1.53%)
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.