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 (%)
Dec 31, 2015 25.49 25.23 25.23 25.23 519,233 -0.36(-1.42%)
Dec 30, 2015 25.78 25.79 25.59 25.59 707,416 -0.20(-0.76%)
Dec 29, 2015 25.58 25.86 25.57 25.79 382,760 +0.34(+1.34%)
Dec 28, 2015 25.37 25.45 25.20 25.45 598,356 +0.01(+0.06%)
Dec 24, 2015 25.46 25.43 25.43 25.43 123,020 -0.02(-0.08%)
Dec 23, 2015 25.34 25.46 25.33 25.45 1,567,890 +0.20(+0.80%)
Dec 22, 2015 25.18 25.28 25.06 25.25 1,723,900 +0.16(+0.63%)
Dec 21, 2015 25.07 25.11 24.87 25.09 1,153,048 +0.23(+0.95%)
Dec 18, 2015 25.30 25.35 24.84 24.86 1,198,933 -0.49(-1.95%)
Dec 17, 2015 25.85 25.85 25.34 25.35 1,377,762 -0.38(-1.48%)
Dec 16, 2015 25.53 25.78 25.33 25.73 1,301,236 +0.33(+1.31%)
Dec 15, 2015 25.46 25.59 25.37 25.40 1,307,041 +0.08(+0.33%)
Dec 14, 2015 25.20 25.32 24.85 25.32 1,903,703 +0.12(+0.49%)
Dec 11, 2015 25.43 25.50 25.18 25.19 1,664,737 -0.53(-2.06%)
Dec 10, 2015 25.73 25.90 25.65 25.73 447,372 +0.09(+0.34%)
Dec 09, 2015 25.96 26.09 25.53 25.64 3,231,636 -0.42(-1.60%)
Dec 08, 2015 25.84 26.11 25.81 26.05 695,109 -0.04(-0.17%)
Dec 07, 2015 26.23 26.26 26.00 26.10 1,826,288 -0.17(-0.66%)
Dec 04, 2015 25.74 26.32 25.70 26.27 1,900,682 +0.59(+2.28%)
Dec 03, 2015 26.16 26.19 25.57 25.69 2,016,526 -0.34(-1.32%)
Dec 02, 2015 26.21 26.34 26.01 26.03 918,134 -0.17(-0.64%)
Dec 01, 2015 26.02 26.20 25.98 26.20 3,730,873 +0.28(+1.08%)
Nov 30, 2015 25.94 26.01 25.85 25.92 352,065 +0.03(+0.11%)
Nov 27, 2015 25.86 25.93 25.83 25.89 116,048 +0.05(+0.19%)
Nov 25, 2015 25.91 25.84 25.84 25.84 510,684 -0.08(-0.32%)
Nov 24, 2015 25.70 25.98 25.63 25.92 492,210 +0.07(+0.25%)
Nov 23, 2015 26.03 26.04 25.78 25.86 1,369,468 -0.15(-0.59%)
Nov 20, 2015 25.92 26.02 25.90 26.01 454,862 +0.21(+0.83%)
Nov 19, 2015 25.67 25.95 25.67 25.80 422,889 +0.13(+0.50%)
Nov 18, 2015 25.40 25.69 25.37 25.67 430,068 +0.42(+1.66%)
Nov 17, 2015 25.30 25.46 25.21 25.25 954,630 -0.01(-0.04%)
Nov 16, 2015 24.88 25.26 24.85 25.26 1,083,855 +0.35(+1.42%)
Nov 13, 2015 25.29 25.36 24.90 24.91 1,566,392 -0.53(-2.10%)
Nov 12, 2015 25.55 25.69 25.44 25.44 605,824 -0.23(-0.91%)
Nov 11, 2015 25.75 25.86 25.62 25.67 560,101 -0.02(-0.07%)
Nov 10, 2015 25.73 25.75 25.60 25.69 1,775,139 -0.23(-0.89%)
Nov 09, 2015 26.15 26.15 25.81 25.92 683,819 -0.26(-0.99%)
Nov 06, 2015 26.03 26.21 25.98 26.18 2,052,853 +0.15(+0.56%)
Nov 05, 2015 26.22 26.28 25.99 26.03 908,558 -0.11(-0.41%)
Nov 04, 2015 26.19 26.24 26.09 26.14 842,527 +0.01(+0.03%)
Nov 03, 2015 25.87 26.22 25.87 26.13 1,328,260 +0.17(+0.67%)
Nov 02, 2015 25.72 26.00 25.68 25.96 1,460,987 +0.29(+1.14%)
Oct 30, 2015 25.85 25.91 25.67 25.67 421,489 -0.17(-0.65%)
Oct 29, 2015 25.81 25.87 25.70 25.84 434,400 -0.12(-0.48%)
Oct 28, 2015 25.63 25.96 25.58 25.96 700,842 +0.45(+1.77%)
Oct 27, 2015 25.58 25.70 25.50 25.51 374,829 -0.14(-0.55%)
Oct 26, 2015 25.76 25.76 25.56 25.65 669,566 -0.16(-0.60%)
Oct 23, 2015 25.72 25.92 25.61 25.81 1,357,467 +0.79(+3.17%)
Oct 22, 2015 24.65 25.07 24.65 25.02 919,295 +0.55(+2.26%)
Oct 21, 2015 24.71 24.79 24.44 24.46 248,928 -0.19(-0.78%)
Oct 20, 2015 24.67 24.74 24.58 24.66 255,827 -0.11(-0.43%)
Oct 19, 2015 24.64 24.76 24.56 24.76 322,961 +0.06(+0.25%)
Oct 16, 2015 24.67 24.70 24.54 24.70 322,029 +0.06(+0.26%)
Oct 15, 2015 24.44 24.65 24.42 24.64 2,453,630 +0.30(+1.22%)
Oct 14, 2015 24.29 24.47 24.23 24.34 361,330 -0.02(-0.08%)
Oct 13, 2015 24.32 24.55 24.31 24.36 823,976 -0.08(-0.35%)
Oct 12, 2015 24.48 24.48 24.35 24.44 659,370 -0.02(-0.10%)
Oct 09, 2015 24.34 24.48 24.30 24.47 565,655 +0.16(+0.66%)
Oct 08, 2015 24.18 24.36 23.99 24.31 455,858 +0.09(+0.38%)
Oct 07, 2015 24.27 24.31 23.90 24.22 846,799 +0.09(+0.37%)
Oct 06, 2015 24.05 24.17 23.99 24.13 565,408 +0.06(+0.25%)
Oct 05, 2015 23.74 24.14 23.72 24.07 765,209 +0.44(+1.86%)
Oct 02, 2015 22.96 23.63 22.90 23.63 2,083,064 +0.39(+1.66%)
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.