US Technology Ishares ETF (NY: IYW )

115.37 USD +0.46 (+0.40%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 101.60 101.68 101.07 101.63 384,731 +1.72(+1.72%)
Oct 30, 2014 99.81 100.12 99.16 99.91 588,804 -0.32(-0.32%)
Oct 29, 2014 100.13 100.57 99.64 100.23 423,936 -0.30(-0.30%)
Oct 28, 2014 99.33 100.53 99.24 100.53 360,935 +1.46(+1.47%)
Oct 27, 2014 98.73 99.24 99.02 99.07 648,693 +0.05(+0.05%)
Oct 24, 2014 98.70 99.10 98.07 99.02 284,036 +0.83(+0.85%)
Oct 23, 2014 97.57 98.68 97.45 98.19 271,319 +1.59(+1.65%)
Oct 22, 2014 97.56 97.73 96.57 96.60 543,855 -0.62(-0.64%)
Oct 21, 2014 96.46 97.22 96.07 97.22 1,769,990 +2.06(+2.16%)
Oct 20, 2014 93.92 95.27 93.54 95.16 4,536,958 +0.62(+0.66%)
Oct 17, 2014 94.50 95.39 94.08 94.54 313,609 +1.08(+1.16%)
Oct 16, 2014 92.23 94.15 92.02 93.46 505,913 -0.52(-0.55%)
Oct 15, 2014 93.05 94.33 91.46 93.98 1,153,748 -0.47(-0.50%)
Oct 14, 2014 94.95 95.73 94.26 94.45 863,894 +0.19(+0.20%)
Oct 13, 2014 95.25 96.29 94.22 94.26 1,931,916 -1.25(-1.31%)
Oct 10, 2014 97.81 98.08 95.49 95.51 423,606 -3.06(-3.10%)
Oct 09, 2014 99.97 100.20 98.39 98.57 544,881 -1.53(-1.53%)
Oct 08, 2014 98.23 100.31 97.48 100.10 1,058,923 +1.93(+1.97%)
Oct 07, 2014 99.33 99.65 98.17 98.17 454,781 -1.70(-1.70%)
Oct 06, 2014 100.28 100.59 99.56 99.87 387,436 -0.04(-0.04%)
Oct 03, 2014 99.53 100.24 99.29 99.91 253,974 +0.83(+0.84%)
Oct 02, 2014 98.97 99.43 97.82 99.08 452,722 +0.08(+0.08%)
Oct 01, 2014 100.50 100.59 98.79 99.00 502,650 -1.76(-1.75%)
Sep 30, 2014 100.93 101.26 100.37 100.76 262,834 +0.05(+0.05%)
Sep 29, 2014 99.71 100.86 99.53 100.71 1,513,899 +0.01(+0.01%)
Sep 26, 2014 99.70 100.78 99.70 100.70 86,966 +1.28(+1.29%)
Sep 25, 2014 101.47 101.48 99.42 99.42 313,575 -2.40(-2.36%)
Sep 24, 2014 101.11 101.85 100.72 101.82 198,419 +0.43(+0.42%)
Sep 23, 2014 101.26 101.90 101.21 101.39 261,381 -0.22(-0.22%)
Sep 22, 2014 102.31 102.33 101.35 101.61 165,409 -0.86(-0.84%)
Sep 19, 2014 103.14 103.27 102.10 102.47 296,848 -0.46(-0.45%)
Sep 18, 2014 102.54 102.94 102.47 102.93 148,184 +0.66(+0.65%)
Sep 17, 2014 102.03 102.66 101.72 102.27 349,120 +0.20(+0.20%)
Sep 16, 2014 100.94 102.20 100.86 102.07 338,419 +0.75(+0.74%)
Sep 15, 2014 102.33 102.33 101.10 101.32 209,953 -0.78(-0.76%)
Sep 12, 2014 102.54 102.70 101.93 102.10 145,021 -0.60(-0.58%)
Sep 11, 2014 102.02 102.70 101.80 102.70 164,094 +0.33(+0.32%)
Sep 10, 2014 101.56 102.50 101.43 102.37 298,729 +0.82(+0.81%)
Sep 09, 2014 102.16 103.00 101.27 101.55 362,214 -0.64(-0.63%)
Sep 08, 2014 101.95 102.56 101.76 102.19 153,407 +0.26(+0.26%)
Sep 05, 2014 101.42 101.94 101.25 101.93 181,836 +0.70(+0.69%)
Sep 04, 2014 101.48 102.14 101.01 101.23 388,225 -0.12(-0.12%)
Sep 03, 2014 102.43 102.43 101.25 101.35 180,864 -0.83(-0.81%)
Sep 02, 2014 102.24 102.24 101.78 102.18 1,623,236 +0.18(+0.18%)
Aug 29, 2014 101.69 102.00 102.00 102.00 110,100 +0.61(+0.60%)
Aug 28, 2014 101.15 101.57 101.01 101.39 104,309 -0.12(-0.12%)
Aug 27, 2014 101.60 101.68 101.22 101.51 110,410 -0.09(-0.09%)
Aug 26, 2014 101.62 101.72 101.44 101.60 362,710 +0.09(+0.09%)
Aug 25, 2014 101.97 102.00 101.32 101.51 291,753 +0.00(+0.00%)
Aug 22, 2014 101.42 101.77 101.23 101.51 155,979 +0.09(+0.09%)
Aug 21, 2014 100.95 101.52 100.90 101.42 136,899 +0.52(+0.52%)
Aug 20, 2014 100.80 101.09 100.70 100.90 374,403 -0.05(-0.05%)
Aug 19, 2014 100.39 100.96 100.30 100.95 240,306 +0.82(+0.82%)
Aug 18, 2014 99.54 100.16 99.44 100.13 1,805,800 +0.98(+0.99%)
Aug 15, 2014 99.37 99.57 98.37 99.15 221,953 +0.21(+0.21%)
Aug 14, 2014 98.92 98.94 98.56 98.94 123,641 +0.13(+0.13%)
Aug 13, 2014 98.00 98.81 98.00 98.81 206,002 +1.11(+1.14%)
Aug 12, 2014 97.82 98.03 97.22 97.70 200,335 -0.16(-0.16%)
Aug 11, 2014 97.55 98.12 97.43 97.86 1,079,808 +0.65(+0.67%)
Aug 08, 2014 96.77 97.21 96.29 97.21 177,631 +0.59(+0.61%)
Aug 07, 2014 97.35 97.69 96.32 96.62 616,832 -0.35(-0.36%)
Aug 06, 2014 96.46 97.55 96.38 96.97 669,030 -0.18(-0.19%)
Aug 05, 2014 97.62 97.76 96.75 97.15 308,101 -0.83(-0.85%)
Aug 04, 2014 97.58 98.28 97.09 97.98 285,711 +0.66(+0.68%)
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.