US Technology Ishares ETF (NY: IYW )

85.26 USD +1.46 (+1.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 100.27 101.15 99.74 99.74 258,176 -0.59(-0.59%)
Feb 26, 2016 101.19 101.24 100.08 100.33 141,903 -0.16(-0.16%)
Feb 25, 2016 99.75 100.49 98.61 100.49 89,055 +1.23(+1.24%)
Feb 24, 2016 97.25 99.38 96.64 99.26 211,868 +0.95(+0.97%)
Feb 23, 2016 99.73 99.81 98.23 98.31 198,162 -1.89(-1.89%)
Feb 22, 2016 99.67 100.30 99.67 100.20 137,901 +1.35(+1.37%)
Feb 19, 2016 98.21 99.11 98.15 98.85 112,492 +0.29(+0.29%)
Feb 18, 2016 99.68 99.68 98.45 98.56 208,903 -0.61(-0.62%)
Feb 17, 2016 97.20 99.35 97.20 99.17 292,252 +2.36(+2.44%)
Feb 16, 2016 95.99 96.83 95.52 96.81 417,669 +1.98(+2.09%)
Feb 12, 2016 94.55 94.83 94.83 94.83 174,300 +1.23(+1.31%)
Feb 11, 2016 92.62 94.25 92.36 93.60 436,483 -0.13(-0.14%)
Feb 10, 2016 94.59 95.70 93.65 93.73 240,727 +0.16(+0.17%)
Feb 09, 2016 92.94 94.62 92.69 93.57 371,748 -0.41(-0.44%)
Feb 08, 2016 93.81 94.28 92.25 93.98 484,701 -1.43(-1.50%)
Feb 05, 2016 98.46 98.49 95.16 95.41 635,647 -3.65(-3.68%)
Feb 04, 2016 98.50 99.83 97.80 99.06 371,154 +0.33(+0.33%)
Feb 03, 2016 99.74 99.87 97.25 98.73 364,429 -0.31(-0.31%)
Feb 02, 2016 100.88 100.88 98.76 99.04 367,958 -2.13(-2.11%)
Feb 01, 2016 100.55 101.58 100.31 101.17 399,281 +0.16(+0.16%)
Jan 29, 2016 98.68 101.01 98.68 101.01 232,874 +3.34(+3.42%)
Jan 28, 2016 97.85 98.00 96.35 97.67 535,009 +1.54(+1.60%)
Jan 27, 2016 97.81 98.19 95.88 96.13 246,779 -2.56(-2.59%)
Jan 26, 2016 98.24 98.98 97.41 98.69 228,461 +0.95(+0.97%)
Jan 25, 2016 98.99 99.30 97.67 97.74 118,887 -1.50(-1.51%)
Jan 22, 2016 98.24 99.24 98.20 99.24 215,967 +2.81(+2.91%)
Jan 21, 2016 96.78 97.95 95.39 96.43 272,882 +0.16(+0.17%)
Jan 20, 2016 94.99 97.17 93.22 96.27 432,169 -0.46(-0.48%)
Jan 19, 2016 98.01 98.25 95.84 96.73 421,415 -0.21(-0.22%)
Jan 15, 2016 97.13 96.94 96.94 96.94 415,900 -3.19(-3.19%)
Jan 14, 2016 98.64 100.81 97.14 100.13 257,459 +1.99(+2.03%)
Jan 13, 2016 101.73 101.90 98.07 98.14 307,312 -2.95(-2.92%)
Jan 12, 2016 100.97 101.43 99.76 101.09 276,690 +1.24(+1.24%)
Jan 11, 2016 100.09 100.37 98.56 99.85 332,492 +0.51(+0.51%)
Jan 08, 2016 101.02 101.44 99.27 99.34 433,969 -0.79(-0.79%)
Jan 07, 2016 101.47 102.63 100.10 100.13 430,525 -3.40(-3.28%)
Jan 06, 2016 103.30 104.30 102.88 103.53 269,895 -1.34(-1.28%)
Jan 05, 2016 105.94 105.99 104.67 104.87 223,055 -0.53(-0.50%)
Jan 04, 2016 104.90 105.45 103.79 105.40 492,338 -1.63(-1.52%)
Dec 31, 2015 108.14 107.03 107.03 107.03 122,400 -1.54(-1.42%)
Dec 30, 2015 109.38 109.41 108.54 108.57 166,761 -0.83(-0.76%)
Dec 29, 2015 108.51 109.72 108.48 109.40 90,229 +1.45(+1.34%)
Dec 28, 2015 107.62 107.95 106.89 107.95 141,052 +0.06(+0.06%)
Dec 24, 2015 107.99 107.89 107.89 107.89 29,000 -0.43(-0.40%)
Dec 23, 2015 107.84 108.35 107.81 108.32 368,421 +0.86(+0.80%)
Dec 22, 2015 107.14 107.60 106.65 107.46 405,080 +0.67(+0.63%)
Dec 21, 2015 106.68 106.85 105.82 106.79 270,942 +1.00(+0.95%)
Dec 18, 2015 107.68 107.89 105.73 105.79 281,724 -2.10(-1.95%)
Dec 17, 2015 110.02 110.02 107.85 107.89 323,745 -1.62(-1.48%)
Dec 16, 2015 108.64 109.70 107.80 109.51 305,763 +1.42(+1.31%)
Dec 15, 2015 108.37 108.91 107.97 108.09 307,127 +0.35(+0.32%)
Dec 14, 2015 107.25 107.76 105.74 107.74 447,330 +0.52(+0.48%)
Dec 11, 2015 108.22 108.51 107.17 107.22 391,178 -2.26(-2.06%)
Dec 10, 2015 109.50 110.24 109.15 109.48 105,123 +0.37(+0.34%)
Dec 09, 2015 110.49 111.02 108.63 109.11 759,366 -1.77(-1.60%)
Dec 08, 2015 109.95 111.13 109.83 110.88 163,336 -0.19(-0.17%)
Dec 07, 2015 111.64 111.75 110.63 111.07 429,139 -0.74(-0.66%)
Dec 04, 2015 109.55 112.01 109.36 111.81 446,620 +2.49(+2.28%)
Dec 03, 2015 111.34 111.47 108.80 109.32 473,841 -1.46(-1.32%)
Dec 02, 2015 111.55 112.08 110.68 110.78 215,742 -0.71(-0.64%)
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.