US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.42 24.64 24.30 24.30 1,059,901 -0.14(-0.59%)
Feb 26, 2016 24.65 24.66 24.38 24.44 582,560 -0.04(-0.16%)
Feb 25, 2016 24.30 24.48 24.02 24.48 365,601 +0.30(+1.24%)
Feb 24, 2016 23.69 24.21 23.54 24.18 869,791 +0.23(+0.97%)
Feb 23, 2016 24.29 24.31 23.93 23.95 813,523 -0.46(-1.89%)
Feb 22, 2016 24.28 24.43 24.28 24.41 566,131 +0.33(+1.37%)
Feb 19, 2016 23.92 24.14 23.91 24.08 461,818 +0.07(+0.29%)
Feb 18, 2016 24.28 24.28 23.98 24.01 857,618 -0.15(-0.62%)
Feb 17, 2016 23.68 24.20 23.68 24.16 1,199,795 +0.57(+2.44%)
Feb 16, 2016 23.38 23.59 23.27 23.58 1,714,675 +0.48(+2.09%)
Feb 12, 2016 23.03 23.10 23.10 23.10 715,561 +0.30(+1.31%)
Feb 11, 2016 22.56 22.96 22.50 22.80 1,791,913 -0.03(-0.14%)
Feb 10, 2016 23.04 23.31 22.81 22.83 988,267 +0.04(+0.17%)
Feb 09, 2016 22.64 23.05 22.58 22.79 1,526,153 -0.10(-0.44%)
Feb 08, 2016 22.85 22.97 22.47 22.89 1,989,864 -0.35(-1.50%)
Feb 05, 2016 23.98 23.99 23.18 23.24 2,609,550 -0.89(-3.68%)
Feb 04, 2016 23.99 24.32 23.82 24.13 1,523,715 +0.08(+0.33%)
Feb 03, 2016 24.30 24.33 23.69 24.05 1,496,106 -0.08(-0.31%)
Feb 02, 2016 24.57 24.57 24.06 24.12 1,510,594 -0.52(-2.11%)
Feb 01, 2016 24.49 24.74 24.43 24.64 1,639,186 +0.04(+0.16%)
Jan 29, 2016 24.04 24.60 24.04 24.60 956,028 +0.81(+3.42%)
Jan 28, 2016 23.83 23.87 23.47 23.79 2,196,396 +0.38(+1.60%)
Jan 27, 2016 23.82 23.92 23.35 23.42 1,013,112 -0.62(-2.59%)
Jan 26, 2016 23.93 24.11 23.73 24.04 937,911 +0.23(+0.97%)
Jan 25, 2016 24.11 24.19 23.79 23.81 488,072 -0.37(-1.51%)
Jan 22, 2016 23.93 24.17 23.92 24.17 886,619 +0.68(+2.91%)
Jan 21, 2016 23.57 23.86 23.24 23.49 1,120,274 +0.04(+0.17%)
Jan 20, 2016 23.14 23.67 22.71 23.45 1,774,202 -0.11(-0.48%)
Jan 19, 2016 23.87 23.93 23.35 23.56 1,730,053 -0.05(-0.22%)
Jan 15, 2016 23.66 23.61 23.61 23.61 1,707,412 -0.78(-3.19%)
Jan 14, 2016 24.03 24.56 23.66 24.39 1,056,958 +0.48(+2.03%)
Jan 13, 2016 24.78 24.82 23.89 23.91 1,261,621 -0.72(-2.92%)
Jan 12, 2016 24.59 24.71 24.30 24.62 1,135,907 +0.30(+1.24%)
Jan 11, 2016 24.38 24.45 24.01 24.32 1,364,994 +0.12(+0.51%)
Jan 08, 2016 24.61 24.71 24.18 24.20 1,781,592 -0.19(-0.79%)
Jan 07, 2016 24.72 25.00 24.38 24.39 1,767,453 -0.83(-3.28%)
Jan 06, 2016 25.16 25.41 25.06 25.22 1,108,012 -0.33(-1.28%)
Jan 05, 2016 25.81 25.82 25.50 25.54 915,717 -0.13(-0.50%)
Jan 04, 2016 25.55 25.69 25.28 25.67 2,021,217 -0.40(-1.52%)
Dec 31, 2015 26.34 26.07 26.07 26.07 502,494 -0.38(-1.42%)
Dec 30, 2015 26.64 26.65 26.44 26.45 684,611 -0.20(-0.76%)
Dec 29, 2015 26.43 26.73 26.42 26.65 370,421 +0.35(+1.34%)
Dec 28, 2015 26.21 26.30 26.04 26.30 579,067 +0.01(+0.06%)
Dec 24, 2015 26.30 26.28 26.28 26.28 119,055 -0.08(-0.32%)
Dec 23, 2015 26.25 26.37 26.24 26.36 1,513,704 +0.21(+0.80%)
Dec 22, 2015 26.08 26.19 25.96 26.15 1,664,322 +0.16(+0.63%)
Dec 21, 2015 25.96 26.01 25.76 25.99 1,113,199 +0.24(+0.95%)
Dec 18, 2015 26.21 26.26 25.73 25.75 1,157,498 -0.51(-1.95%)
Dec 17, 2015 26.78 26.78 26.25 26.26 1,330,147 -0.39(-1.48%)
Dec 16, 2015 26.44 26.70 26.24 26.65 1,256,265 +0.35(+1.31%)
Dec 15, 2015 26.38 26.51 26.28 26.31 1,261,869 +0.09(+0.32%)
Dec 14, 2015 26.10 26.23 25.74 26.22 1,837,911 +0.13(+0.49%)
Dec 11, 2015 26.34 26.41 26.08 26.10 1,607,204 -0.55(-2.06%)
Dec 10, 2015 26.65 26.83 26.57 26.65 431,911 +0.09(+0.34%)
Dec 09, 2015 26.89 27.02 26.44 26.56 3,119,950 -0.43(-1.60%)
Dec 08, 2015 26.76 27.05 26.73 26.99 671,086 -0.05(-0.17%)
Dec 07, 2015 27.17 27.20 26.93 27.03 1,763,171 -0.18(-0.66%)
Dec 04, 2015 26.66 27.26 26.62 27.21 1,834,994 +0.61(+2.28%)
Dec 03, 2015 27.10 27.13 26.48 26.61 1,946,835 -0.36(-1.32%)
Dec 02, 2015 27.15 27.28 26.94 26.96 886,403 -0.17(-0.64%)
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.