US Technology Ishares ETF (NY: IYW )

77.00 -0.97 (-1.25%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 104.11 104.36 103.39 103.39 104,643 -0.68(-0.65%)
Oct 29, 2015 103.97 104.20 103.50 104.07 107,848 -0.50(-0.48%)
Oct 28, 2015 103.24 104.58 103.05 104.58 173,998 +1.82(+1.77%)
Oct 27, 2015 103.03 103.52 102.69 102.76 93,058 -0.57(-0.55%)
Oct 26, 2015 103.75 103.75 102.97 103.33 166,233 -0.62(-0.60%)
Oct 23, 2015 103.60 104.41 103.14 103.95 337,018 +3.19(+3.16%)
Oct 22, 2015 99.28 100.98 99.28 100.76 228,233 +2.22(+2.26%)
Oct 21, 2015 99.52 99.84 98.46 98.54 61,801 -0.78(-0.78%)
Oct 20, 2015 99.36 99.66 99.01 99.31 63,514 -0.43(-0.43%)
Oct 19, 2015 99.23 99.74 98.93 99.74 80,181 +0.25(+0.25%)
Oct 16, 2015 99.36 99.49 98.85 99.49 79,950 +0.26(+0.26%)
Oct 15, 2015 98.44 99.28 98.36 99.24 609,162 +1.19(+1.22%)
Oct 14, 2015 97.83 98.55 97.58 98.04 89,707 -0.08(-0.08%)
Oct 13, 2015 97.94 98.90 97.92 98.12 204,568 -0.34(-0.35%)
Oct 12, 2015 98.62 98.62 98.08 98.46 163,701 -0.09(-0.10%)
Oct 09, 2015 98.04 98.58 97.86 98.56 140,435 +0.64(+0.66%)
Oct 08, 2015 97.38 98.11 96.62 97.91 113,175 +0.37(+0.38%)
Oct 07, 2015 97.75 97.94 96.27 97.54 210,235 +0.36(+0.37%)
Oct 06, 2015 96.85 97.35 96.61 97.18 140,373 +0.25(+0.25%)
Oct 05, 2015 95.62 97.24 95.55 96.94 189,978 +1.77(+1.86%)
Oct 02, 2015 92.50 95.17 92.23 95.17 517,162 +1.55(+1.66%)
Oct 01, 2015 93.77 93.77 92.26 93.61 149,817 +0.01(+0.01%)
Sep 30, 2015 92.66 93.69 92.58 93.61 242,594 +2.07(+2.26%)
Sep 29, 2015 92.36 93.07 90.93 91.53 265,849 -0.65(-0.71%)
Sep 28, 2015 93.82 94.10 92.15 92.19 726,292 -2.17(-2.30%)
Sep 25, 2015 95.65 95.65 93.82 94.35 121,412 -0.37(-0.39%)
Sep 24, 2015 93.66 94.94 92.94 94.72 325,815 +0.09(+0.10%)
Sep 23, 2015 94.66 95.03 94.16 94.62 107,706 +0.22(+0.23%)
Sep 22, 2015 94.61 94.87 93.79 94.41 264,693 -1.63(-1.70%)
Sep 21, 2015 95.71 96.44 95.20 96.04 130,079 +0.76(+0.80%)
Sep 18, 2015 95.13 96.20 94.68 95.28 176,365 -1.20(-1.24%)
Sep 17, 2015 96.95 97.99 96.25 96.47 337,121 -0.65(-0.67%)
Sep 16, 2015 96.87 97.25 96.52 97.12 298,530 +0.42(+0.43%)
Sep 15, 2015 95.70 96.95 95.55 96.71 484,749 +1.28(+1.34%)
Sep 14, 2015 96.15 96.15 95.22 95.43 83,860 -0.24(-0.25%)
Sep 11, 2015 94.72 95.66 94.54 95.66 151,630 +0.46(+0.49%)
Sep 10, 2015 94.18 95.82 93.95 95.20 628,571 +1.15(+1.22%)
Sep 09, 2015 96.31 96.49 93.92 94.05 158,634 -1.35(-1.41%)
Sep 08, 2015 94.50 95.44 94.24 95.40 337,908 +2.70(+2.91%)
Sep 04, 2015 92.54 92.70 92.70 92.70 334,073 -1.36(-1.44%)
Sep 03, 2015 94.57 95.26 93.77 94.06 216,095 -0.10(-0.11%)
Sep 02, 2015 92.69 94.16 92.27 94.16 184,388 +2.39(+2.60%)
Sep 01, 2015 94.09 94.09 91.39 91.77 301,922 -3.18(-3.35%)
Aug 31, 2015 95.02 96.05 94.62 94.95 136,919 -0.77(-0.81%)
Aug 28, 2015 94.97 95.88 94.82 95.73 206,998 +0.24(+0.25%)
Aug 27, 2015 94.11 95.49 93.31 95.49 438,903 +2.31(+2.48%)
Aug 26, 2015 89.58 93.36 89.58 93.18 435,605 +4.49(+5.06%)
Aug 25, 2015 90.37 93.18 88.60 88.69 475,504 -0.79(-0.89%)
Aug 24, 2015 84.47 93.12 69.55 89.48 975,921 -3.22(-3.47%)
Aug 21, 2015 95.60 96.27 92.70 92.70 1,034,071 -3.86(-4.00%)
Aug 20, 2015 98.52 98.60 96.56 96.56 263,653 -2.70(-2.72%)
Aug 19, 2015 99.86 100.17 98.81 99.26 88,531 -0.82(-0.82%)
Aug 18, 2015 100.41 100.50 99.97 100.08 122,928 -0.67(-0.67%)
Aug 17, 2015 99.80 100.75 99.45 100.75 164,160 +0.68(+0.68%)
Aug 14, 2015 99.20 100.20 99.19 100.07 202,247 +0.50(+0.50%)
Aug 13, 2015 100.09 100.28 99.43 99.57 93,794 -0.31(-0.31%)
Aug 12, 2015 98.62 100.08 97.64 99.88 193,886 +0.62(+0.63%)
Aug 11, 2015 100.70 100.81 98.91 99.26 145,932 -1.81(-1.79%)
Aug 10, 2015 100.09 101.20 100.09 101.07 137,653 +1.71(+1.72%)
Aug 07, 2015 99.12 99.58 98.71 99.36 147,496 +0.01(+0.01%)
Aug 06, 2015 100.75 100.95 99.01 99.35 187,197 -1.04(-1.03%)
Aug 05, 2015 99.62 101.19 99.62 100.39 178,962 +1.01(+1.02%)
Aug 04, 2015 99.95 99.95 99.04 99.38 341,023 -0.75(-0.74%)
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.