US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.83 24.10 23.81 24.07 943,295 +0.53(+2.26%)
Sep 29, 2015 23.75 23.93 23.38 23.54 1,033,719 -0.17(-0.71%)
Sep 28, 2015 24.13 24.20 23.70 23.71 2,824,089 -0.56(-2.30%)
Sep 25, 2015 24.60 24.60 24.13 24.27 472,097 -0.15(-0.62%)
Sep 24, 2015 24.14 24.47 23.96 24.42 1,263,917 +0.02(+0.10%)
Sep 23, 2015 24.40 24.50 24.27 24.39 417,820 +0.06(+0.23%)
Sep 22, 2015 24.39 24.46 24.18 24.34 1,026,810 -0.42(-1.70%)
Sep 21, 2015 24.67 24.86 24.54 24.76 504,610 +0.20(+0.80%)
Sep 18, 2015 24.52 24.80 24.41 24.56 684,164 -0.31(-1.24%)
Sep 17, 2015 24.99 25.26 24.81 24.87 1,307,775 -0.17(-0.67%)
Sep 16, 2015 24.97 25.07 24.88 25.04 1,158,070 +0.11(+0.43%)
Sep 15, 2015 24.67 24.99 24.63 24.93 1,880,460 +0.33(+1.34%)
Sep 14, 2015 24.79 24.79 24.55 24.60 325,315 -0.06(-0.25%)
Sep 11, 2015 24.42 24.66 24.37 24.66 588,210 +0.12(+0.49%)
Sep 10, 2015 24.28 24.70 24.22 24.54 2,438,381 +0.30(+1.22%)
Sep 09, 2015 24.83 24.87 24.21 24.24 615,383 -0.35(-1.41%)
Sep 08, 2015 24.36 24.60 24.29 24.59 1,310,830 +0.70(+2.91%)
Sep 04, 2015 23.85 23.90 23.90 23.90 1,295,950 -0.35(-1.44%)
Sep 03, 2015 24.38 24.56 24.17 24.25 838,285 -0.03(-0.11%)
Sep 02, 2015 23.89 24.27 23.79 24.27 715,289 +0.62(+2.60%)
Sep 01, 2015 24.25 24.25 23.56 23.66 1,171,231 -0.82(-3.35%)
Aug 31, 2015 24.49 24.76 24.39 24.48 531,142 -0.20(-0.81%)
Aug 28, 2015 24.48 24.72 24.44 24.68 802,996 +0.06(+0.25%)
Aug 27, 2015 24.26 24.62 24.05 24.62 1,702,612 +0.60(+2.48%)
Aug 26, 2015 23.09 24.07 23.09 24.02 1,689,817 +1.16(+5.06%)
Aug 25, 2015 23.30 24.02 22.84 22.86 1,844,595 -0.20(-0.89%)
Aug 24, 2015 21.78 24.01 17.93 23.07 3,785,836 -0.83(-3.47%)
Aug 21, 2015 24.64 24.82 23.90 23.90 4,011,415 -0.99(-4.00%)
Aug 20, 2015 25.40 25.42 24.89 24.89 1,022,777 -0.70(-2.72%)
Aug 19, 2015 25.74 25.82 25.47 25.59 343,435 -0.21(-0.82%)
Aug 18, 2015 25.88 25.91 25.77 25.80 476,870 -0.17(-0.66%)
Aug 17, 2015 25.73 25.97 25.64 25.97 636,816 +0.18(+0.68%)
Aug 14, 2015 25.57 25.83 25.57 25.80 784,568 +0.13(+0.50%)
Aug 13, 2015 25.80 25.85 25.63 25.67 363,852 -0.08(-0.31%)
Aug 12, 2015 25.42 25.80 25.17 25.75 752,132 +0.16(+0.63%)
Aug 11, 2015 25.96 25.99 25.50 25.59 566,106 -0.47(-1.79%)
Aug 10, 2015 25.80 26.09 25.80 26.05 533,991 +0.44(+1.72%)
Aug 07, 2015 25.55 25.67 25.45 25.61 572,175 +0.00(+0.01%)
Aug 06, 2015 25.97 26.02 25.52 25.61 726,184 -0.27(-1.03%)
Aug 05, 2015 25.68 26.09 25.68 25.88 694,238 +0.26(+1.02%)
Aug 04, 2015 25.77 25.77 25.53 25.62 1,322,913 -0.19(-0.74%)
Aug 03, 2015 25.96 26.01 25.66 25.81 1,902,584 -0.19(-0.74%)
Jul 31, 2015 26.18 26.18 25.96 26.00 1,110,586 -0.11(-0.42%)
Jul 30, 2015 25.99 26.15 25.83 26.11 434,011 +0.04(+0.16%)
Jul 29, 2015 25.91 26.10 25.80 26.07 537,054 +0.09(+0.37%)
Jul 28, 2015 25.87 26.02 25.62 25.98 545,228 +0.26(+1.01%)
Jul 27, 2015 25.81 25.88 25.68 25.72 1,645,483 -0.24(-0.93%)
Jul 24, 2015 26.27 26.27 25.92 25.96 535,928 -0.21(-0.81%)
Jul 23, 2015 26.26 26.44 26.12 26.17 377,478 -0.01(-0.06%)
Jul 22, 2015 26.07 26.33 26.02 26.18 1,218,662 -0.48(-1.82%)
Jul 21, 2015 26.71 26.80 26.63 26.67 629,461 -0.13(-0.49%)
Jul 20, 2015 26.77 26.89 26.67 26.80 2,059,274 +0.10(+0.38%)
Jul 17, 2015 26.54 26.70 26.48 26.70 1,144,461 +0.46(+1.76%)
Jul 16, 2015 26.10 26.23 26.05 26.23 597,802 +0.33(+1.27%)
Jul 15, 2015 25.92 26.00 25.84 25.91 719,713 +0.01(+0.06%)
Jul 14, 2015 25.82 25.96 25.78 25.89 446,568 +0.12(+0.45%)
Jul 13, 2015 25.54 25.78 25.54 25.77 718,323 +0.40(+1.59%)
Jul 10, 2015 25.21 25.44 25.20 25.37 520,213 +0.40(+1.62%)
Jul 09, 2015 25.31 25.42 24.97 24.97 879,466 -0.09(-0.36%)
Jul 08, 2015 25.27 25.34 25.05 25.06 1,181,794 -0.43(-1.67%)
Jul 07, 2015 25.46 25.52 24.98 25.48 4,833,090 +0.01(+0.05%)
Jul 06, 2015 25.38 25.60 25.34 25.47 990,444 -0.13(-0.51%)
Jul 02, 2015 25.58 25.60 25.60 25.60 1,668,043 +0.04(+0.16%)
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.