US Technology Ishares ETF (NY: IYW )

133.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.51 25.25 25.25 25.25 518,932 -0.36(-1.42%)
Dec 30, 2015 25.80 25.81 25.60 25.61 707,006 -0.20(-0.76%)
Dec 29, 2015 25.59 25.88 25.59 25.80 382,538 +0.34(+1.34%)
Dec 28, 2015 25.38 25.46 25.21 25.46 598,009 +0.01(+0.06%)
Dec 24, 2015 25.47 25.45 25.45 25.45 122,949 -0.02(-0.08%)
Dec 23, 2015 25.35 25.47 25.35 25.47 1,566,981 +0.20(+0.80%)
Dec 22, 2015 25.19 25.30 25.07 25.27 1,722,901 +0.16(+0.63%)
Dec 21, 2015 25.08 25.12 24.88 25.11 1,152,380 +0.24(+0.95%)
Dec 18, 2015 25.32 25.37 24.86 24.87 1,198,239 -0.49(-1.95%)
Dec 17, 2015 25.87 25.87 25.36 25.37 1,376,964 -0.38(-1.48%)
Dec 16, 2015 25.54 25.79 25.35 25.75 1,300,482 +0.33(+1.31%)
Dec 15, 2015 25.48 25.61 25.39 25.41 1,306,284 +0.08(+0.32%)
Dec 14, 2015 25.22 25.34 24.86 25.33 1,902,600 +0.12(+0.49%)
Dec 11, 2015 25.44 25.51 25.20 25.21 1,663,772 -0.53(-2.06%)
Dec 10, 2015 25.75 25.92 25.66 25.74 447,113 +0.09(+0.34%)
Dec 09, 2015 25.98 26.10 25.54 25.65 3,229,763 -0.42(-1.60%)
Dec 08, 2015 25.85 26.13 25.82 26.07 694,706 -0.04(-0.17%)
Dec 07, 2015 26.25 26.27 26.01 26.11 1,825,229 -0.17(-0.66%)
Dec 04, 2015 25.76 26.34 25.71 26.29 1,899,580 +0.59(+2.28%)
Dec 03, 2015 26.18 26.21 25.58 25.70 2,015,358 -0.34(-1.32%)
Dec 02, 2015 26.23 26.35 26.02 26.05 917,601 -0.17(-0.64%)
Dec 01, 2015 26.04 26.21 25.99 26.21 3,728,711 +0.28(+1.08%)
Nov 30, 2015 25.96 26.03 25.87 25.93 351,861 +0.03(+0.11%)
Nov 27, 2015 25.87 25.94 25.85 25.91 115,981 +0.05(+0.19%)
Nov 25, 2015 25.93 25.86 25.86 25.86 510,388 -0.08(-0.32%)
Nov 24, 2015 25.71 25.99 25.64 25.94 491,925 +0.07(+0.25%)
Nov 23, 2015 26.04 26.06 25.80 25.87 1,368,674 -0.15(-0.59%)
Nov 20, 2015 25.94 26.04 25.91 26.02 454,598 +0.21(+0.83%)
Nov 19, 2015 25.69 25.96 25.69 25.81 422,644 +0.13(+0.50%)
Nov 18, 2015 25.41 25.70 25.38 25.68 429,819 +0.42(+1.66%)
Nov 17, 2015 25.31 25.47 25.23 25.26 954,077 -0.01(-0.04%)
Nov 16, 2015 24.90 25.28 24.87 25.27 1,083,227 +0.35(+1.42%)
Nov 13, 2015 25.31 25.38 24.91 24.92 1,565,484 -0.53(-2.10%)
Nov 12, 2015 25.56 25.70 25.45 25.45 605,473 -0.23(-0.91%)
Nov 11, 2015 25.76 25.88 25.64 25.69 559,777 -0.02(-0.07%)
Nov 10, 2015 25.75 25.76 25.61 25.71 1,774,110 -0.23(-0.89%)
Nov 09, 2015 26.17 26.17 25.82 25.94 683,422 -0.26(-0.99%)
Nov 06, 2015 26.04 26.22 25.99 26.19 2,051,663 +0.15(+0.56%)
Nov 05, 2015 26.24 26.30 26.00 26.05 908,032 -0.11(-0.41%)
Nov 04, 2015 26.21 26.25 26.10 26.16 842,038 +0.01(+0.03%)
Nov 03, 2015 25.88 26.24 25.88 26.15 1,327,490 +0.17(+0.67%)
Nov 02, 2015 25.74 26.02 25.70 25.98 1,460,140 +0.29(+1.13%)
Oct 30, 2015 25.86 25.92 25.68 25.68 421,244 -0.17(-0.65%)
Oct 29, 2015 25.83 25.89 25.71 25.85 434,149 -0.12(-0.48%)
Oct 28, 2015 25.65 25.98 25.60 25.98 700,435 +0.45(+1.77%)
Oct 27, 2015 25.59 25.72 25.51 25.53 374,612 -0.14(-0.55%)
Oct 26, 2015 25.77 25.77 25.58 25.67 669,178 -0.16(-0.60%)
Oct 23, 2015 25.74 25.94 25.62 25.82 1,356,680 +0.79(+3.17%)
Oct 22, 2015 24.66 25.08 24.66 25.03 918,763 +0.55(+2.26%)
Oct 21, 2015 24.72 24.80 24.46 24.48 248,784 -0.19(-0.78%)
Oct 20, 2015 24.68 24.76 24.60 24.67 255,679 -0.11(-0.43%)
Oct 19, 2015 24.65 24.78 24.58 24.78 322,773 +0.06(+0.25%)
Oct 16, 2015 24.68 24.72 24.56 24.72 321,842 +0.06(+0.26%)
Oct 15, 2015 24.45 24.66 24.43 24.65 2,452,208 +0.30(+1.22%)
Oct 14, 2015 24.30 24.48 24.24 24.36 361,121 -0.02(-0.08%)
Oct 13, 2015 24.33 24.57 24.32 24.37 823,499 -0.08(-0.35%)
Oct 12, 2015 24.50 24.50 24.36 24.46 658,988 -0.02(-0.10%)
Oct 09, 2015 24.36 24.49 24.31 24.48 565,327 +0.16(+0.66%)
Oct 08, 2015 24.19 24.37 24.00 24.32 455,594 +0.09(+0.38%)
Oct 07, 2015 24.28 24.33 23.92 24.23 846,309 +0.09(+0.37%)
Oct 06, 2015 24.06 24.18 24.00 24.14 565,080 +0.06(+0.25%)
Oct 05, 2015 23.75 24.16 23.73 24.08 764,766 +0.44(+1.86%)
Oct 02, 2015 22.98 23.64 22.91 23.64 2,081,857 +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.