US Technology Ishares ETF (NY: IYW )

149.30 -0.59 (-0.39%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.70 25.36 25.36 25.36 961,717 -0.29(-1.13%)
Dec 30, 2014 25.77 25.83 25.62 25.65 2,674,296 -0.20(-0.78%)
Dec 29, 2014 25.91 25.96 25.83 25.85 15,851,609 -0.14(-0.52%)
Dec 26, 2014 25.94 26.04 25.90 25.99 645,363 +0.11(+0.43%)
Dec 24, 2014 25.93 25.87 25.87 25.87 813,919 -0.08(-0.30%)
Dec 23, 2014 25.98 26.06 25.95 25.95 1,233,195 +0.04(+0.15%)
Dec 22, 2014 25.72 25.91 25.68 25.91 2,553,244 +0.24(+0.95%)
Dec 19, 2014 25.56 25.71 25.51 25.67 1,517,720 +0.12(+0.48%)
Dec 18, 2014 25.22 25.55 25.18 25.55 3,581,236 +0.75(+3.04%)
Dec 17, 2014 24.39 24.87 24.36 24.79 1,421,418 +0.46(+1.91%)
Dec 16, 2014 24.51 24.93 24.32 24.33 4,845,225 -0.37(-1.50%)
Dec 15, 2014 25.06 25.20 24.60 24.70 2,534,607 -0.17(-0.67%)
Dec 12, 2014 25.04 25.23 24.87 24.87 1,845,271 -0.38(-1.49%)
Dec 11, 2014 25.20 25.54 25.18 25.24 2,104,009 +0.13(+0.53%)
Dec 10, 2014 25.54 25.57 25.08 25.11 1,273,952 -0.46(-1.78%)
Dec 09, 2014 25.10 25.58 25.04 25.57 1,617,375 +0.15(+0.58%)
Dec 08, 2014 25.69 25.75 25.30 25.42 3,595,151 -0.36(-1.41%)
Dec 05, 2014 25.83 25.87 25.71 25.78 813,653 +0.00(+0.00%)
Dec 04, 2014 25.78 25.88 25.70 25.78 1,036,447 +0.01(+0.04%)
Dec 03, 2014 25.70 25.83 25.62 25.77 1,088,753 +0.13(+0.51%)
Dec 02, 2014 25.59 25.70 25.48 25.64 2,068,555 +0.05(+0.20%)
Dec 01, 2014 25.90 25.90 25.47 25.59 3,915,277 -0.33(-1.29%)
Nov 28, 2014 25.88 26.00 25.83 25.93 491,924 +0.07(+0.27%)
Nov 26, 2014 25.61 25.86 25.86 25.86 736,755 +0.26(+1.03%)
Nov 25, 2014 25.63 25.74 25.59 25.59 991,858 -0.01(-0.06%)
Nov 24, 2014 25.48 25.61 25.44 25.61 928,171 +0.19(+0.75%)
Nov 21, 2014 25.59 25.59 25.32 25.41 1,650,018 +0.06(+0.23%)
Nov 20, 2014 25.08 25.36 25.07 25.36 551,556 +0.18(+0.72%)
Nov 19, 2014 25.34 25.34 25.07 25.17 1,569,865 -0.20(-0.80%)
Nov 18, 2014 25.25 25.42 25.25 25.38 1,540,321 +0.13(+0.53%)
Nov 17, 2014 25.25 25.31 25.11 25.24 1,018,621 -0.07(-0.29%)
Nov 14, 2014 25.13 25.32 25.12 25.32 1,252,788 +0.22(+0.87%)
Nov 13, 2014 25.01 25.20 25.01 25.10 1,201,166 +0.13(+0.52%)
Nov 12, 2014 24.83 24.99 24.83 24.97 758,903 +0.07(+0.29%)
Nov 11, 2014 24.87 24.90 24.80 24.90 2,168,537 +0.04(+0.15%)
Nov 10, 2014 24.77 24.90 24.75 24.86 1,581,897 +0.07(+0.27%)
Nov 07, 2014 24.82 24.84 24.66 24.79 1,160,385 +0.00(+0.00%)
Nov 06, 2014 24.71 24.80 24.63 24.79 1,147,034 +0.03(+0.13%)
Nov 05, 2014 24.89 24.90 24.69 24.76 1,078,423 +0.00(+0.01%)
Nov 04, 2014 24.71 24.82 24.60 24.76 1,713,487 +0.00(+0.02%)
Nov 03, 2014 24.67 24.82 24.63 24.75 16,659,578 +0.09(+0.36%)
Oct 31, 2014 24.66 24.68 24.53 24.66 1,585,305 +0.42(+1.72%)
Oct 30, 2014 24.22 24.30 24.06 24.25 2,426,199 -0.08(-0.32%)
Oct 29, 2014 24.30 24.41 24.18 24.32 1,746,851 -0.07(-0.30%)
Oct 28, 2014 24.11 24.40 24.08 24.40 1,487,252 +0.35(+1.47%)
Oct 27, 2014 23.96 24.08 24.03 24.04 2,672,975 +0.01(+0.05%)
Oct 24, 2014 23.95 24.05 23.80 24.03 1,170,386 +0.20(+0.85%)
Oct 23, 2014 23.68 23.95 23.65 23.83 1,117,985 +0.39(+1.65%)
Oct 22, 2014 23.68 23.72 23.44 23.44 2,240,984 -0.15(-0.64%)
Oct 21, 2014 23.41 23.59 23.32 23.59 7,293,341 +0.50(+2.16%)
Oct 20, 2014 22.79 23.12 22.70 23.09 18,694,786 +0.15(+0.66%)
Oct 17, 2014 22.93 23.15 22.83 22.94 1,292,243 +0.26(+1.16%)
Oct 16, 2014 22.38 22.85 22.33 22.68 2,084,642 -0.13(-0.55%)
Oct 15, 2014 22.58 22.89 22.20 22.81 4,754,082 -0.11(-0.50%)
Oct 14, 2014 23.04 23.23 22.88 22.92 3,559,723 +0.05(+0.20%)
Oct 13, 2014 23.12 23.37 22.87 22.88 7,960,567 -0.30(-1.31%)
Oct 10, 2014 23.74 23.80 23.17 23.18 1,745,492 -0.74(-3.10%)
Oct 09, 2014 24.26 24.32 23.88 23.92 2,245,212 -0.37(-1.53%)
Oct 08, 2014 23.84 24.34 23.66 24.29 4,363,351 +0.47(+1.97%)
Oct 07, 2014 24.11 24.18 23.82 23.82 1,873,950 -0.41(-1.70%)
Oct 06, 2014 24.34 24.41 24.16 24.24 1,596,451 -0.01(-0.04%)
Oct 03, 2014 24.15 24.33 24.10 24.25 1,046,513 +0.20(+0.84%)
Oct 02, 2014 24.02 24.13 23.74 24.05 1,865,466 +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.