Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.98 21.11 20.78 20.95 1,327,479 -0.05(-0.22%)
Feb 27, 2014 20.85 21.02 20.84 21.00 618,451 +0.13(+0.64%)
Feb 26, 2014 20.87 20.97 20.79 20.86 1,281,242 +0.05(+0.22%)
Feb 25, 2014 20.92 20.92 20.78 20.82 2,566,453 -0.08(-0.40%)
Feb 24, 2014 20.85 20.99 20.80 20.90 13,667,144 +0.10(+0.50%)
Feb 21, 2014 20.95 20.97 20.80 20.80 944,882 -0.08(-0.38%)
Feb 20, 2014 20.78 20.90 20.68 20.88 1,300,329 +0.09(+0.45%)
Feb 19, 2014 20.86 20.92 20.75 20.78 2,352,440 -0.11(-0.51%)
Feb 18, 2014 20.86 20.93 20.80 20.89 3,572,852 +0.05(+0.25%)
Feb 14, 2014 20.75 20.83 20.83 20.83 634,355 +0.06(+0.27%)
Feb 13, 2014 20.45 20.79 20.45 20.78 1,197,465 +0.21(+1.01%)
Feb 12, 2014 20.56 20.61 20.54 20.57 809,283 +0.05(+0.26%)
Feb 11, 2014 20.34 20.56 20.32 20.52 2,362,331 +0.23(+1.16%)
Feb 10, 2014 20.18 20.29 20.16 20.28 19,945,006 +0.10(+0.51%)
Feb 07, 2014 20.01 20.18 19.95 20.18 982,148 +0.29(+1.46%)
Feb 06, 2014 19.70 19.89 19.70 19.89 1,558,153 +0.23(+1.15%)
Feb 05, 2014 19.59 19.75 19.46 19.66 3,108,674 +0.00(+0.01%)
Feb 04, 2014 19.65 19.73 19.57 19.66 2,442,674 +0.11(+0.58%)
Feb 03, 2014 19.97 20.07 19.52 19.55 16,423,232 -0.47(-2.36%)
Jan 31, 2014 19.84 20.08 19.82 20.02 3,399,909 +0.10(+0.51%)
Jan 30, 2014 19.86 19.98 19.80 19.92 1,427,418 +0.31(+1.59%)
Jan 29, 2014 19.65 19.75 19.55 19.61 1,718,626 -0.17(-0.87%)
Jan 28, 2014 19.71 19.80 19.64 19.78 2,551,882 -0.16(-0.79%)
Jan 27, 2014 20.14 20.18 19.83 19.94 1,027,079 -0.18(-0.88%)
Jan 24, 2014 20.47 20.47 20.12 20.12 1,458,693 -0.40(-1.95%)
Jan 23, 2014 20.48 20.52 20.38 20.52 1,279,167 -0.07(-0.35%)
Jan 22, 2014 20.57 20.62 20.53 20.59 645,770 -0.00(-0.02%)
Jan 21, 2014 20.60 20.62 20.44 20.59 963,304 +0.10(+0.48%)
Jan 17, 2014 20.59 20.49 20.49 20.49 707,300 -0.16(-0.77%)
Jan 16, 2014 20.63 20.68 20.60 20.65 747,432 -0.01(-0.04%)
Jan 15, 2014 20.40 20.70 20.48 20.66 1,011,543 +0.26(+1.26%)
Jan 14, 2014 20.07 20.40 20.07 20.40 4,262,963 +0.42(+2.09%)
Jan 13, 2014 20.17 20.31 19.92 19.99 1,273,079 -0.21(-1.04%)
Jan 10, 2014 20.21 20.24 20.09 20.20 703,288 +0.06(+0.30%)
Jan 09, 2014 20.36 20.36 20.08 20.14 734,706 -0.12(-0.60%)
Jan 08, 2014 20.23 20.31 20.20 20.26 797,061 +0.02(+0.09%)
Jan 07, 2014 20.12 20.27 20.10 20.24 1,146,768 +0.20(+0.98%)
Jan 06, 2014 20.08 20.13 19.97 20.04 922,503 -0.03(-0.13%)
Jan 03, 2014 20.16 20.19 20.06 20.07 1,012,538 -0.09(-0.45%)
Jan 02, 2014 20.26 20.29 20.11 20.16 1,505,147 -0.21(-1.03%)
Dec 31, 2013 20.24 20.37 20.37 20.37 722,497 +0.15(+0.75%)
Dec 30, 2013 20.21 20.25 20.17 20.22 539,658 -0.03(-0.13%)
Dec 27, 2013 20.33 20.34 20.23 20.24 782,059 -0.06(-0.28%)
Dec 26, 2013 20.29 20.32 20.25 20.30 512,595 +0.06(+0.31%)
Dec 24, 2013 20.20 20.24 20.18 20.24 365,004 +0.06(+0.28%)
Dec 23, 2013 20.11 20.19 20.05 20.18 953,392 +0.27(+1.37%)
Dec 20, 2013 19.75 19.93 19.75 19.91 1,002,086 +0.21(+1.07%)
Dec 19, 2013 19.69 19.74 19.67 19.70 826,914 -0.03(-0.13%)
Dec 18, 2013 19.57 19.72 19.29 19.72 918,416 +0.13(+0.67%)
Dec 17, 2013 19.57 19.64 19.56 19.59 1,219,010 +0.03(+0.13%)
Dec 16, 2013 19.46 19.60 19.46 19.57 518,393 +0.20(+1.03%)
Dec 13, 2013 19.52 19.52 19.35 19.37 523,036 -0.05(-0.25%)
Dec 12, 2013 19.52 19.54 19.41 19.41 452,611 -0.10(-0.51%)
Dec 11, 2013 19.78 19.80 19.49 19.51 1,662,135 -0.25(-1.25%)
Dec 10, 2013 19.76 19.80 19.71 19.76 731,201 -0.03(-0.17%)
Dec 09, 2013 19.77 19.83 19.73 19.80 551,317 +0.09(+0.45%)
Dec 06, 2013 19.74 19.75 19.65 19.71 560,215 +0.11(+0.56%)
Dec 05, 2013 19.65 19.68 19.55 19.60 543,755 -0.03(-0.16%)
Dec 04, 2013 19.48 19.68 19.48 19.63 329,175 +0.09(+0.45%)
Dec 03, 2013 19.46 19.57 19.46 19.54 447,354 +0.06(+0.33%)
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.